Silver Lake Resources Limited (SLR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 1.1550 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 5,284,765 |
| 30 Mar 2023 | 1.1150 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 4,545,263 |
| 29 Mar 2023 | 1.1200 | 1.1550 | 1.1200 | 1.1450 | 1.1450 | 5,846,035 |
| 28 Mar 2023 | 1.1000 | 1.1000 | 1.0850 | 1.0950 | 1.0950 | 4,859,082 |
| 27 Mar 2023 | 1.1200 | 1.1250 | 1.1100 | 1.1150 | 1.1150 | 3,709,184 |
| 24 Mar 2023 | 1.1200 | 1.1350 | 1.0950 | 1.1300 | 1.1300 | 5,751,004 |
| 23 Mar 2023 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 4,056,368 |
| 22 Mar 2023 | 1.1150 | 1.1150 | 1.0850 | 1.0900 | 1.0900 | 3,974,452 |
| 21 Mar 2023 | 1.1700 | 1.1700 | 1.1300 | 1.1550 | 1.1550 | 3,354,761 |
| 20 Mar 2023 | 1.1400 | 1.1900 | 1.1400 | 1.1550 | 1.1550 | 7,026,054 |
| 17 Mar 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0850 | 1.0850 | 10,183,112 |
| 16 Mar 2023 | 1.1050 | 1.1400 | 1.0950 | 1.1050 | 1.1050 | 5,951,567 |
| 15 Mar 2023 | 1.0900 | 1.1150 | 1.0625 | 1.1050 | 1.1050 | 3,692,615 |
| 14 Mar 2023 | 1.0950 | 1.1350 | 1.0950 | 1.1000 | 1.1000 | 8,423,115 |
| 13 Mar 2023 | 1.0200 | 1.0750 | 1.0200 | 1.0600 | 1.0600 | 7,225,129 |
| 10 Mar 2023 | 0.9600 | 0.9950 | 0.9500 | 0.9850 | 0.9850 | 4,872,379 |
| 09 Mar 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9650 | 0.9650 | 3,468,015 |
| 08 Mar 2023 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 4,550,028 |
| 07 Mar 2023 | 1.0150 | 1.0375 | 1.0050 | 1.0350 | 1.0350 | 2,825,156 |
| 06 Mar 2023 | 1.0550 | 1.0625 | 1.0250 | 1.0400 | 1.0400 | 3,015,926 |
| 03 Mar 2023 | 1.0650 | 1.0650 | 1.0275 | 1.0300 | 1.0300 | 4,268,100 |
| 02 Mar 2023 | 1.0550 | 1.0750 | 1.0375 | 1.0700 | 1.0700 | 5,436,693 |
| 01 Mar 2023 | 1.0150 | 1.0350 | 1.0050 | 1.0350 | 1.0350 | 3,494,923 |
| 28 Feb 2023 | 1.0000 | 1.0250 | 0.9900 | 1.0050 | 1.0050 | 5,977,127 |
| 27 Feb 2023 | 1.0100 | 1.0250 | 0.9850 | 0.9850 | 0.9850 | 4,965,564 |
| 24 Feb 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 3,648,682 |
| 23 Feb 2023 | 1.0600 | 1.0650 | 1.0250 | 1.0450 | 1.0450 | 5,190,842 |
| 22 Feb 2023 | 1.0600 | 1.1075 | 1.0350 | 1.0700 | 1.0700 | 5,137,148 |
| 21 Feb 2023 | 1.0850 | 1.1000 | 1.0775 | 1.0850 | 1.0850 | 2,111,381 |
| 20 Feb 2023 | 1.0900 | 1.1025 | 1.0800 | 1.0850 | 1.0850 | 1,958,804 |
| 17 Feb 2023 | 1.1100 | 1.1200 | 1.0800 | 1.0850 | 1.0850 | 2,937,939 |
| 16 Feb 2023 | 1.1200 | 1.1225 | 1.0900 | 1.1100 | 1.1100 | 5,473,746 |
| 15 Feb 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1250 | 1.1250 | 4,471,559 |
| 14 Feb 2023 | 1.1350 | 1.1575 | 1.1300 | 1.1350 | 1.1350 | 9,449,481 |
| 13 Feb 2023 | 1.1100 | 1.1550 | 1.0950 | 1.1450 | 1.1450 | 6,112,064 |
| 10 Feb 2023 | 1.1450 | 1.1550 | 1.1050 | 1.1100 | 1.1100 | 7,822,152 |
| 09 Feb 2023 | 1.2000 | 1.2050 | 1.1700 | 1.1700 | 1.1700 | 5,188,871 |
| 08 Feb 2023 | 1.1950 | 1.2150 | 1.1900 | 1.2000 | 1.2000 | 3,415,516 |
| 07 Feb 2023 | 1.1850 | 1.2150 | 1.1750 | 1.1950 | 1.1950 | 6,232,955 |
| 06 Feb 2023 | 1.2100 | 1.2350 | 1.1900 | 1.1900 | 1.1900 | 5,488,597 |
| 03 Feb 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2350 | 1.2350 | 7,499,644 |
| 02 Feb 2023 | 1.3050 | 1.3425 | 1.3000 | 1.3100 | 1.3100 | 7,405,220 |
| 01 Feb 2023 | 1.3200 | 1.3300 | 1.2525 | 1.2600 | 1.2600 | 6,250,295 |
| 31 Jan 2023 | 1.3500 | 1.3750 | 1.3000 | 1.3000 | 1.3000 | 7,564,392 |
| 30 Jan 2023 | 1.4200 | 1.4225 | 1.3850 | 1.4000 | 1.4000 | 2,790,163 |
| 27 Jan 2023 | 1.4400 | 1.4600 | 1.4175 | 1.4300 | 1.4300 | 3,330,983 |
| 25 Jan 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 5,889,325 |
| 24 Jan 2023 | 1.4650 | 1.5050 | 1.4475 | 1.4950 | 1.4950 | 5,393,395 |
| 23 Jan 2023 | 1.4200 | 1.4550 | 1.4200 | 1.4450 | 1.4450 | 1,962,534 |
| 20 Jan 2023 | 1.4400 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 2,911,116 |
| 19 Jan 2023 | 1.3900 | 1.4000 | 1.3750 | 1.3900 | 1.3900 | 1,990,468 |
| 18 Jan 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 4,226,609 |
| 17 Jan 2023 | 1.4600 | 1.4600 | 1.4150 | 1.4300 | 1.4300 | 2,097,834 |
| 16 Jan 2023 | 1.4700 | 1.4800 | 1.4475 | 1.4600 | 1.4600 | 2,803,120 |
| 13 Jan 2023 | 1.4450 | 1.4750 | 1.4400 | 1.4400 | 1.4400 | 4,130,459 |
| 12 Jan 2023 | 1.4400 | 1.4425 | 1.4200 | 1.4400 | 1.4400 | 2,992,728 |
| 11 Jan 2023 | 1.4200 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 4,844,825 |
| 10 Jan 2023 | 1.4050 | 1.4200 | 1.3750 | 1.4050 | 1.4050 | 3,716,559 |
| 09 Jan 2023 | 1.3900 | 1.4200 | 1.3775 | 1.4150 | 1.4150 | 4,570,346 |
| 06 Jan 2023 | 1.2950 | 1.3600 | 1.2850 | 1.3600 | 1.3600 | 4,958,551 |
| 05 Jan 2023 | 1.2900 | 1.3300 | 1.2825 | 1.3250 | 1.3250 | 6,168,917 |
| 04 Jan 2023 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 5,614,875 |
| 03 Jan 2023 | 1.1800 | 1.1925 | 1.1600 | 1.1850 | 1.1850 | 2,720,722 |
| 30 Dec 2022 | 1.1800 | 1.1950 | 1.1550 | 1.1850 | 1.1850 | 5,128,227 |
| 29 Dec 2022 | 1.1750 | 1.1950 | 1.1600 | 1.1750 | 1.1750 | 3,947,313 |
| 28 Dec 2022 | 1.2500 | 1.2550 | 1.1850 | 1.2000 | 1.2000 | 5,482,179 |
| 23 Dec 2022 | 1.2400 | 1.2400 | 1.2150 | 1.2300 | 1.2300 | 2,587,206 |
| 22 Dec 2022 | 1.3150 | 1.3150 | 1.2575 | 1.2650 | 1.2650 | 3,528,037 |
| 21 Dec 2022 | 1.3000 | 1.3400 | 1.2800 | 1.3150 | 1.3150 | 13,252,966 |
| 20 Dec 2022 | 1.2000 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 4,367,092 |
| 19 Dec 2022 | 1.1800 | 1.2250 | 1.1750 | 1.2100 | 1.2100 | 4,687,415 |
| 16 Dec 2022 | 1.2100 | 1.2100 | 1.1650 | 1.1700 | 1.1700 | 15,040,594 |
| 15 Dec 2022 | 1.2650 | 1.2775 | 1.2450 | 1.2500 | 1.2500 | 2,774,741 |
| 14 Dec 2022 | 1.2600 | 1.2775 | 1.2450 | 1.2700 | 1.2700 | 4,918,799 |
| 13 Dec 2022 | 1.2350 | 1.2400 | 1.2150 | 1.2200 | 1.2200 | 3,819,574 |
| 12 Dec 2022 | 1.3000 | 1.3000 | 1.2250 | 1.2300 | 1.2300 | 4,784,196 |
| 09 Dec 2022 | 1.3400 | 1.3500 | 1.3050 | 1.3300 | 1.3300 | 3,448,735 |
| 08 Dec 2022 | 1.3250 | 1.3475 | 1.3050 | 1.3400 | 1.3400 | 4,908,003 |
| 07 Dec 2022 | 1.2950 | 1.3050 | 1.2750 | 1.2900 | 1.2900 | 5,477,189 |
| 06 Dec 2022 | 1.2900 | 1.3250 | 1.2775 | 1.3050 | 1.3050 | 5,246,634 |
| 05 Dec 2022 | 1.3750 | 1.3750 | 1.3300 | 1.3400 | 1.3400 | 4,046,831 |
| 02 Dec 2022 | 1.3150 | 1.3750 | 1.3050 | 1.3700 | 1.3700 | 7,772,316 |
| 01 Dec 2022 | 1.2500 | 1.2950 | 1.2500 | 1.2800 | 1.2800 | 4,347,252 |
| 30 Nov 2022 | 1.2250 | 1.2400 | 1.2075 | 1.2100 | 1.2100 | 3,375,655 |
| 29 Nov 2022 | 1.2150 | 1.2150 | 1.1900 | 1.2150 | 1.2150 | 2,230,525 |
| 28 Nov 2022 | 1.2600 | 1.2600 | 1.2250 | 1.2350 | 1.2350 | 1,723,905 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
