Silver Lake Resources Limited (SLR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4350 | 1.4550 | 1.4225 | 1.4400 | 1.4400 | 5,120,487 |
| 24 Apr 2024 | 1.4050 | 1.4425 | 1.4050 | 1.4150 | 1.4150 | 3,267,328 |
| 23 Apr 2024 | 1.3800 | 1.3850 | 1.3325 | 1.3750 | 1.3750 | 6,089,157 |
| 22 Apr 2024 | 1.4650 | 1.4700 | 1.4200 | 1.4350 | 1.4350 | 2,251,042 |
| 19 Apr 2024 | 1.4300 | 1.4925 | 1.4200 | 1.4350 | 1.4350 | 4,160,896 |
| 18 Apr 2024 | 1.4300 | 1.4550 | 1.4125 | 1.4450 | 1.4450 | 2,709,941 |
| 17 Apr 2024 | 1.3750 | 1.4500 | 1.3750 | 1.4250 | 1.4250 | 4,950,351 |
| 16 Apr 2024 | 1.3650 | 1.3875 | 1.3650 | 1.3700 | 1.3700 | 2,319,770 |
| 15 Apr 2024 | 1.3550 | 1.3750 | 1.3400 | 1.3750 | 1.3750 | 3,175,362 |
| 12 Apr 2024 | 1.3500 | 1.3850 | 1.3425 | 1.3800 | 1.3800 | 5,185,165 |
| 11 Apr 2024 | 1.2850 | 1.3450 | 1.2800 | 1.3300 | 1.3300 | 3,255,069 |
| 10 Apr 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 2,777,230 |
| 09 Apr 2024 | 1.3200 | 1.3450 | 1.3100 | 1.3200 | 1.3200 | 5,691,030 |
| 08 Apr 2024 | 1.3150 | 1.3550 | 1.3150 | 1.3200 | 1.3200 | 7,485,131 |
| 05 Apr 2024 | 1.2550 | 1.2750 | 1.2350 | 1.2750 | 1.2750 | 4,015,151 |
| 04 Apr 2024 | 1.2950 | 1.3050 | 1.2650 | 1.2700 | 1.2700 | 4,410,479 |
| 03 Apr 2024 | 1.2900 | 1.3050 | 1.2550 | 1.2700 | 1.2700 | 4,954,117 |
| 02 Apr 2024 | 1.2550 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 6,434,444 |
| 28 Mar 2024 | 1.2150 | 1.2400 | 1.2050 | 1.2400 | 1.2400 | 4,426,977 |
| 27 Mar 2024 | 1.1850 | 1.1975 | 1.1750 | 1.1900 | 1.1900 | 1,077,924 |
| 26 Mar 2024 | 1.1850 | 1.2050 | 1.1850 | 1.1900 | 1.1900 | 1,040,814 |
| 25 Mar 2024 | 1.1900 | 1.1950 | 1.1700 | 1.1900 | 1.1900 | 1,197,376 |
| 22 Mar 2024 | 1.1850 | 1.1950 | 1.1750 | 1.1900 | 1.1900 | 924,466 |
| 21 Mar 2024 | 1.1750 | 1.2075 | 1.1700 | 1.2000 | 1.2000 | 3,862,906 |
| 20 Mar 2024 | 1.1600 | 1.1600 | 1.1250 | 1.1450 | 1.1450 | 2,567,340 |
| 19 Mar 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 2,368,453 |
| 18 Mar 2024 | 1.1700 | 1.1850 | 1.1600 | 1.1600 | 1.1600 | 1,636,402 |
| 15 Mar 2024 | 1.1900 | 1.1950 | 1.1600 | 1.1700 | 1.1700 | 7,416,700 |
| 14 Mar 2024 | 1.1550 | 1.2200 | 1.1550 | 1.2050 | 1.2050 | 4,166,406 |
| 13 Mar 2024 | 1.1650 | 1.1650 | 1.1400 | 1.1400 | 1.1400 | 2,921,092 |
| 12 Mar 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 2,584,081 |
| 11 Mar 2024 | 1.2050 | 1.2350 | 1.1750 | 1.1750 | 1.1750 | 3,724,261 |
| 08 Mar 2024 | 1.2300 | 1.2375 | 1.2050 | 1.2100 | 1.2100 | 7,008,206 |
| 07 Mar 2024 | 1.1950 | 1.2225 | 1.1750 | 1.2200 | 1.2200 | 6,088,359 |
| 06 Mar 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 5,294,149 |
| 05 Mar 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1750 | 1.1750 | 7,289,887 |
| 04 Mar 2024 | 1.0950 | 1.1100 | 1.0925 | 1.1100 | 1.1100 | 7,674,175 |
| 01 Mar 2024 | 1.0850 | 1.0900 | 1.0650 | 1.0700 | 1.0700 | 3,314,930 |
| 29 Feb 2024 | 1.0700 | 1.0800 | 1.0450 | 1.0800 | 1.0800 | 3,630,262 |
| 28 Feb 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0650 | 1.0650 | 2,759,132 |
| 27 Feb 2024 | 1.0450 | 1.0450 | 1.0300 | 1.0400 | 1.0400 | 3,218,998 |
| 26 Feb 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 2,181,891 |
| 23 Feb 2024 | 1.0000 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 3,243,004 |
| 22 Feb 2024 | 1.0000 | 1.0150 | 0.9900 | 1.0100 | 1.0100 | 4,728,277 |
| 21 Feb 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 4,946,117 |
| 20 Feb 2024 | 1.0000 | 1.0300 | 0.9725 | 1.0150 | 1.0150 | 5,198,587 |
| 19 Feb 2024 | 1.0300 | 1.0350 | 0.9850 | 1.0050 | 1.0050 | 8,891,738 |
| 16 Feb 2024 | 1.0450 | 1.0500 | 1.0200 | 1.0250 | 1.0250 | 4,962,437 |
| 15 Feb 2024 | 1.0450 | 1.0500 | 1.0250 | 1.0300 | 1.0300 | 9,618,838 |
| 14 Feb 2024 | 1.0100 | 1.0550 | 1.0050 | 1.0450 | 1.0450 | 12,127,521 |
| 13 Feb 2024 | 1.0750 | 1.0800 | 1.0500 | 1.0650 | 1.0650 | 17,091,814 |
| 12 Feb 2024 | 1.0600 | 1.0600 | 1.0250 | 1.0550 | 1.0550 | 8,804,264 |
| 09 Feb 2024 | 1.1150 | 1.1200 | 1.0650 | 1.0700 | 1.0700 | 5,895,645 |
| 08 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 5,536,012 |
| 07 Feb 2024 | 1.1200 | 1.1425 | 1.1000 | 1.1300 | 1.1300 | 4,982,258 |
| 06 Feb 2024 | 1.1000 | 1.1225 | 1.0850 | 1.1100 | 1.1100 | 5,731,410 |
| 05 Feb 2024 | 1.1700 | 1.1900 | 1.0750 | 1.1200 | 1.1200 | 12,686,038 |
| 02 Feb 2024 | 1.2250 | 1.2700 | 1.2250 | 1.2650 | 1.2650 | 5,489,863 |
| 01 Feb 2024 | 1.2050 | 1.2150 | 1.1875 | 1.2000 | 1.2000 | 2,450,865 |
| 31 Jan 2024 | 1.2150 | 1.2150 | 1.1800 | 1.2100 | 1.2100 | 3,481,502 |
| 30 Jan 2024 | 1.2200 | 1.2200 | 1.1950 | 1.2050 | 1.2050 | 4,698,548 |
| 29 Jan 2024 | 1.2000 | 1.2075 | 1.1700 | 1.1900 | 1.1900 | 3,352,358 |
| 25 Jan 2024 | 1.1750 | 1.2025 | 1.1700 | 1.2000 | 1.2000 | 3,494,773 |
| 24 Jan 2024 | 1.1600 | 1.1825 | 1.1600 | 1.1750 | 1.1750 | 3,721,186 |
| 23 Jan 2024 | 1.1650 | 1.1675 | 1.1400 | 1.1400 | 1.1400 | 1,323,976 |
| 22 Jan 2024 | 1.1500 | 1.1750 | 1.1450 | 1.1750 | 1.1750 | 1,917,016 |
| 19 Jan 2024 | 1.1650 | 1.1750 | 1.1450 | 1.1500 | 1.1500 | 2,009,756 |
| 18 Jan 2024 | 1.1100 | 1.1525 | 1.1050 | 1.1500 | 1.1500 | 3,791,454 |
| 17 Jan 2024 | 1.1300 | 1.1450 | 1.1100 | 1.1400 | 1.1400 | 4,326,279 |
| 16 Jan 2024 | 1.1850 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 1,851,101 |
| 15 Jan 2024 | 1.1950 | 1.1975 | 1.1825 | 1.1875 | 1.1875 | 1,049,876 |
| 12 Jan 2024 | 1.1400 | 1.1800 | 1.1250 | 1.1750 | 1.1750 | 2,736,446 |
| 11 Jan 2024 | 1.1550 | 1.1550 | 1.1400 | 1.1500 | 1.1500 | 1,670,945 |
| 10 Jan 2024 | 1.1750 | 1.1750 | 1.1450 | 1.1550 | 1.1550 | 2,426,124 |
| 09 Jan 2024 | 1.1700 | 1.1950 | 1.1525 | 1.1800 | 1.1800 | 2,697,694 |
| 08 Jan 2024 | 1.1300 | 1.1750 | 1.1300 | 1.1550 | 1.1550 | 2,810,478 |
| 05 Jan 2024 | 1.1250 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,244,330 |
| 04 Jan 2024 | 1.1450 | 1.1450 | 1.1150 | 1.1150 | 1.1150 | 2,462,697 |
| 03 Jan 2024 | 1.1700 | 1.1750 | 1.1475 | 1.1500 | 1.1500 | 2,702,288 |
| 02 Jan 2024 | 1.1900 | 1.2050 | 1.1800 | 1.2050 | 1.2050 | 1,218,257 |
| 29 Dec 2023 | 1.1950 | 1.2050 | 1.1800 | 1.1900 | 1.1900 | 2,304,069 |
| 28 Dec 2023 | 1.2150 | 1.2300 | 1.2075 | 1.2250 | 1.2250 | 2,201,509 |
| 27 Dec 2023 | 1.2000 | 1.2100 | 1.1875 | 1.2050 | 1.2050 | 1,573,122 |
| 22 Dec 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 1,726,209 |
| 21 Dec 2023 | 1.1800 | 1.1850 | 1.1550 | 1.1850 | 1.1850 | 2,505,648 |
| 20 Dec 2023 | 1.1950 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 2,806,609 |
| 19 Dec 2023 | 1.1550 | 1.1800 | 1.1550 | 1.1700 | 1.1700 | 1,112,349 |
| 18 Dec 2023 | 1.1600 | 1.1650 | 1.1350 | 1.1550 | 1.1550 | 1,876,087 |
| 15 Dec 2023 | 1.1850 | 1.1900 | 1.1650 | 1.1800 | 1.1800 | 8,642,136 |
| 14 Dec 2023 | 1.1900 | 1.2000 | 1.1575 | 1.1600 | 1.1600 | 5,395,649 |
| 13 Dec 2023 | 1.1250 | 1.1300 | 1.1075 | 1.1100 | 1.1100 | 1,805,455 |
| 12 Dec 2023 | 1.0950 | 1.1450 | 1.0850 | 1.1450 | 1.1450 | 5,051,033 |
| 11 Dec 2023 | 1.1100 | 1.1225 | 1.1000 | 1.1050 | 1.1050 | 3,016,667 |
| 08 Dec 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 4,313,838 |
| 07 Dec 2023 | 1.1150 | 1.1250 | 1.0975 | 1.1250 | 1.1250 | 2,880,031 |
| 06 Dec 2023 | 1.0900 | 1.1200 | 1.0700 | 1.1150 | 1.1150 | 3,477,420 |
| 05 Dec 2023 | 1.1050 | 1.1050 | 1.0650 | 1.1000 | 1.1000 | 6,209,245 |
| 04 Dec 2023 | 1.1400 | 1.1725 | 1.1300 | 1.1500 | 1.1500 | 7,188,555 |
| 01 Dec 2023 | 1.1050 | 1.1150 | 1.0950 | 1.1100 | 1.1100 | 3,540,303 |
| 30 Nov 2023 | 1.1000 | 1.1000 | 1.0750 | 1.0950 | 1.0950 | 3,358,495 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.