Silver Lake Resources Limited (SLR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:11PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 1.2400 | 1.2650 | 1.2370 | 1.2650 | 1.2650 | 1,728,342 |
| 25 Nov 2022 | 1.2400 | 1.2650 | 1.2375 | 1.2650 | 1.2650 | 1,742,295 |
| 24 Nov 2022 | 1.2300 | 1.2625 | 1.2200 | 1.2500 | 1.2500 | 2,900,856 |
| 23 Nov 2022 | 1.2200 | 1.2300 | 1.1900 | 1.1950 | 1.1950 | 3,894,499 |
| 22 Nov 2022 | 1.2100 | 1.2100 | 1.1875 | 1.1900 | 1.1900 | 2,398,665 |
| 21 Nov 2022 | 1.2100 | 1.2250 | 1.1900 | 1.2150 | 1.2150 | 2,290,434 |
| 18 Nov 2022 | 1.2100 | 1.2200 | 1.1900 | 1.1950 | 1.1950 | 3,015,718 |
| 17 Nov 2022 | 1.2150 | 1.2300 | 1.2000 | 1.2250 | 1.2250 | 2,711,801 |
| 16 Nov 2022 | 1.2500 | 1.2500 | 1.2050 | 1.2150 | 1.2150 | 3,249,646 |
| 15 Nov 2022 | 1.2600 | 1.2650 | 1.2450 | 1.2500 | 1.2500 | 2,969,123 |
| 14 Nov 2022 | 1.2900 | 1.2975 | 1.2575 | 1.2650 | 1.2650 | 4,573,566 |
| 11 Nov 2022 | 1.3050 | 1.3250 | 1.2600 | 1.3100 | 1.3100 | 5,559,511 |
| 10 Nov 2022 | 1.2100 | 1.2375 | 1.1950 | 1.2200 | 1.2200 | 3,422,922 |
| 09 Nov 2022 | 1.2150 | 1.2400 | 1.2150 | 1.2400 | 1.2400 | 5,743,126 |
| 08 Nov 2022 | 1.1750 | 1.1900 | 1.1650 | 1.1750 | 1.1750 | 1,998,717 |
| 07 Nov 2022 | 1.1700 | 1.1850 | 1.1650 | 1.1700 | 1.1700 | 3,957,313 |
| 04 Nov 2022 | 1.0850 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 2,628,976 |
| 03 Nov 2022 | 1.1000 | 1.1200 | 1.0750 | 1.1050 | 1.1050 | 5,237,303 |
| 02 Nov 2022 | 1.1600 | 1.1900 | 1.1550 | 1.1800 | 1.1800 | 3,034,840 |
| 01 Nov 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 2,061,204 |
| 31 Oct 2022 | 1.1350 | 1.1450 | 1.1050 | 1.1100 | 1.1100 | 3,243,268 |
| 28 Oct 2022 | 1.1700 | 1.1700 | 1.0650 | 1.1150 | 1.1150 | 8,139,629 |
| 27 Oct 2022 | 1.2150 | 1.2400 | 1.2000 | 1.2150 | 1.2150 | 3,530,197 |
| 26 Oct 2022 | 1.1800 | 1.2050 | 1.1650 | 1.1750 | 1.1750 | 2,288,859 |
| 25 Oct 2022 | 1.1600 | 1.1900 | 1.1550 | 1.1650 | 1.1650 | 2,412,752 |
| 24 Oct 2022 | 1.1750 | 1.1900 | 1.1500 | 1.1650 | 1.1650 | 3,285,675 |
| 21 Oct 2022 | 1.1300 | 1.1400 | 1.1125 | 1.1200 | 1.1200 | 2,749,209 |
| 20 Oct 2022 | 1.1350 | 1.1350 | 1.1025 | 1.1200 | 1.1200 | 3,824,091 |
| 19 Oct 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1650 | 1.1650 | 3,322,838 |
| 18 Oct 2022 | 1.1600 | 1.1850 | 1.1500 | 1.1850 | 1.1850 | 3,222,388 |
| 17 Oct 2022 | 1.1500 | 1.1550 | 1.1250 | 1.1400 | 1.1400 | 1,723,509 |
| 14 Oct 2022 | 1.1900 | 1.1950 | 1.1600 | 1.1850 | 1.1850 | 3,307,532 |
| 13 Oct 2022 | 1.1650 | 1.1950 | 1.1550 | 1.1900 | 1.1900 | 2,533,362 |
| 12 Oct 2022 | 1.1700 | 1.1950 | 1.1500 | 1.1750 | 1.1750 | 2,542,321 |
| 11 Oct 2022 | 1.1850 | 1.2050 | 1.1700 | 1.1800 | 1.1800 | 2,963,232 |
| 10 Oct 2022 | 1.2000 | 1.2100 | 1.1750 | 1.1850 | 1.1850 | 3,466,409 |
| 07 Oct 2022 | 1.2600 | 1.2900 | 1.2525 | 1.2750 | 1.2750 | 2,899,788 |
| 06 Oct 2022 | 1.2100 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 3,059,978 |
| 05 Oct 2022 | 1.3050 | 1.3200 | 1.2650 | 1.2650 | 1.2650 | 8,654,452 |
| 04 Oct 2022 | 1.2100 | 1.2950 | 1.1950 | 1.2850 | 1.2850 | 9,622,066 |
| 03 Oct 2022 | 1.2200 | 1.2200 | 1.1550 | 1.1600 | 1.1600 | 3,787,384 |
| 30 Sept 2022 | 1.1200 | 1.1800 | 1.1075 | 1.1800 | 1.1800 | 5,279,881 |
| 29 Sept 2022 | 1.1250 | 1.1300 | 1.0850 | 1.1000 | 1.1000 | 8,226,048 |
| 28 Sept 2022 | 1.0100 | 1.0750 | 1.0000 | 1.0650 | 1.0650 | 7,261,698 |
| 27 Sept 2022 | 1.0000 | 1.0350 | 0.9950 | 1.0300 | 1.0300 | 10,098,223 |
| 26 Sept 2022 | 1.0600 | 1.0600 | 1.0150 | 1.0200 | 1.0200 | 6,494,773 |
| 23 Sept 2022 | 1.1200 | 1.1400 | 1.1100 | 1.1150 | 1.1150 | 2,718,061 |
| 21 Sept 2022 | 1.1250 | 1.1300 | 1.0950 | 1.1250 | 1.1250 | 6,104,710 |
| 20 Sept 2022 | 1.1400 | 1.1700 | 1.1350 | 1.1400 | 1.1400 | 5,204,522 |
| 19 Sept 2022 | 1.1350 | 1.1450 | 1.1150 | 1.1150 | 1.1150 | 3,645,432 |
| 16 Sept 2022 | 1.1800 | 1.1800 | 1.1150 | 1.1250 | 1.1250 | 12,835,272 |
| 15 Sept 2022 | 1.2200 | 1.2400 | 1.2050 | 1.2050 | 1.2050 | 3,887,140 |
| 14 Sept 2022 | 1.2150 | 1.2450 | 1.2100 | 1.2300 | 1.2300 | 3,919,820 |
| 13 Sept 2022 | 1.3050 | 1.3350 | 1.2850 | 1.3050 | 1.3050 | 3,031,369 |
| 12 Sept 2022 | 1.3000 | 1.3100 | 1.2800 | 1.2950 | 1.2950 | 7,405,091 |
| 09 Sept 2022 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 5,754,999 |
| 08 Sept 2022 | 1.2100 | 1.2400 | 1.2050 | 1.2300 | 1.2300 | 4,905,661 |
| 07 Sept 2022 | 1.2050 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 5,300,594 |
| 06 Sept 2022 | 1.2500 | 1.2750 | 1.2150 | 1.2200 | 1.2200 | 5,440,201 |
| 05 Sept 2022 | 1.2400 | 1.2600 | 1.2300 | 1.2450 | 1.2450 | 2,484,147 |
| 02 Sept 2022 | 1.2200 | 1.2250 | 1.2000 | 1.2200 | 1.2200 | 3,310,463 |
| 01 Sept 2022 | 1.3350 | 1.3350 | 1.2250 | 1.2250 | 1.2250 | 7,026,035 |
| 31 Aug 2022 | 1.2700 | 1.3350 | 1.2700 | 1.3350 | 1.3350 | 4,627,499 |
| 30 Aug 2022 | 1.2800 | 1.3050 | 1.2700 | 1.2900 | 1.2900 | 3,565,523 |
| 29 Aug 2022 | 1.3000 | 1.3075 | 1.2750 | 1.2750 | 1.2750 | 4,036,786 |
| 26 Aug 2022 | 1.3650 | 1.3650 | 1.3400 | 1.3500 | 1.3500 | 1,537,880 |
| 25 Aug 2022 | 1.3650 | 1.3800 | 1.3450 | 1.3750 | 1.3750 | 2,072,999 |
| 24 Aug 2022 | 1.3550 | 1.3600 | 1.3150 | 1.3300 | 1.3300 | 1,986,247 |
| 23 Aug 2022 | 1.3300 | 1.3650 | 1.3225 | 1.3350 | 1.3350 | 2,477,434 |
| 22 Aug 2022 | 1.3450 | 1.3750 | 1.3400 | 1.3450 | 1.3450 | 2,723,327 |
| 19 Aug 2022 | 1.4050 | 1.4200 | 1.3875 | 1.3900 | 1.3900 | 2,517,714 |
| 18 Aug 2022 | 1.4350 | 1.4350 | 1.4000 | 1.4000 | 1.4000 | 3,158,845 |
| 17 Aug 2022 | 1.4550 | 1.4700 | 1.4350 | 1.4650 | 1.4650 | 2,157,413 |
| 16 Aug 2022 | 1.4600 | 1.4725 | 1.4350 | 1.4600 | 1.4600 | 2,062,741 |
| 15 Aug 2022 | 1.5000 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 2,976,575 |
| 12 Aug 2022 | 1.4800 | 1.4950 | 1.4600 | 1.4700 | 1.4700 | 3,469,005 |
| 11 Aug 2022 | 1.5100 | 1.5375 | 1.4900 | 1.5000 | 1.5000 | 3,560,053 |
| 10 Aug 2022 | 1.5200 | 1.5350 | 1.4850 | 1.5000 | 1.5000 | 5,689,799 |
| 09 Aug 2022 | 1.5500 | 1.5600 | 1.5250 | 1.5450 | 1.5450 | 6,258,284 |
| 08 Aug 2022 | 1.5350 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 4,409,222 |
| 05 Aug 2022 | 1.4900 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 7,347,251 |
| 04 Aug 2022 | 1.4300 | 1.4600 | 1.4200 | 1.4450 | 1.4450 | 3,637,979 |
| 03 Aug 2022 | 1.4300 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 4,020,783 |
| 02 Aug 2022 | 1.4250 | 1.4700 | 1.4250 | 1.4600 | 1.4600 | 2,255,064 |
| 01 Aug 2022 | 1.4650 | 1.4750 | 1.4150 | 1.4250 | 1.4250 | 3,847,500 |
| 29 July 2022 | 1.4600 | 1.4750 | 1.4200 | 1.4450 | 1.4450 | 4,850,458 |
| 28 July 2022 | 1.4450 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 6,459,117 |
| 27 July 2022 | 1.3500 | 1.4150 | 1.3450 | 1.4100 | 1.4100 | 4,934,217 |
| 26 July 2022 | 1.3200 | 1.3550 | 1.3200 | 1.3300 | 1.3300 | 2,185,182 |
| 25 July 2022 | 1.3600 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 3,071,359 |
| 22 July 2022 | 1.3900 | 1.4300 | 1.3350 | 1.3350 | 1.3350 | 3,190,316 |
| 21 July 2022 | 1.3350 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 3,571,550 |
| 20 July 2022 | 1.3450 | 1.3550 | 1.3200 | 1.3450 | 1.3450 | 2,653,801 |
| 19 July 2022 | 1.3000 | 1.3250 | 1.3000 | 1.3200 | 1.3200 | 1,529,278 |
| 18 July 2022 | 1.3000 | 1.3250 | 1.2825 | 1.3100 | 1.3100 | 2,166,281 |
| 15 July 2022 | 1.2600 | 1.3000 | 1.2450 | 1.2900 | 1.2900 | 3,320,755 |
| 14 July 2022 | 1.3050 | 1.3175 | 1.2700 | 1.2900 | 1.2900 | 4,922,606 |
| 13 July 2022 | 1.2700 | 1.3100 | 1.2700 | 1.2850 | 1.2850 | 2,859,468 |
| 12 July 2022 | 1.2850 | 1.3125 | 1.2700 | 1.2800 | 1.2800 | 4,026,020 |
| 11 July 2022 | 1.2650 | 1.2850 | 1.2500 | 1.2750 | 1.2750 | 2,821,657 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
