Salazar Resources Limited (SRL.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 11:26AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 |
| 18 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 307,100 |
| 17 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 29,000 |
| 16 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 589,500 |
| 15 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 114,000 |
| 12 Apr 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 341,800 |
| 11 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 37,000 |
| 10 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 77,300 |
| 09 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 08 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 204,000 |
| 05 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 38,000 |
| 04 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 161,400 |
| 03 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 687,400 |
| 02 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 350,000 |
| 01 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 210,400 |
| 28 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 775,000 |
| 27 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 960,100 |
| 26 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 713,800 |
| 25 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 108,000 |
| 22 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| 21 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 106,000 |
| 20 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
| 19 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 320,000 |
| 18 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 498,000 |
| 15 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 114,800 |
| 14 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 328,000 |
| 13 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 304,000 |
| 12 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 168,000 |
| 11 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 35,000 |
| 08 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 563,000 |
| 07 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 92,700 |
| 06 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 285,000 |
| 05 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 110,000 |
| 04 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 136,000 |
| 01 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| 29 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,500 |
| 28 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 27 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 26 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 212,000 |
| 23 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 228,100 |
| 22 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 375,500 |
| 21 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 20 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 223,800 |
| 16 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 15 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 14 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 62,000 |
| 13 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 265,000 |
| 12 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 09 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 08 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 07 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 |
| 06 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 193,300 |
| 05 Feb 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 121,000 |
| 02 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 227,000 |
| 01 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 80,100 |
| 31 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 133,000 |
| 30 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 58,000 |
| 29 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 159,000 |
| 26 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 122,200 |
| 25 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 92,000 |
| 24 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 50,000 |
| 23 Jan 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 641,900 |
| 22 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,368,300 |
| 19 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
| 18 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 98,000 |
| 17 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 16 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 15 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
| 12 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 265,500 |
| 11 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 177,000 |
| 10 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,000 |
| 09 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 453,300 |
| 08 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 126,400 |
| 05 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
| 04 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
| 03 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 297,000 |
| 02 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
| 29 Dec 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 70,000 |
| 28 Dec 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 2,070,400 |
| 27 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 289,100 |
| 22 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 21 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 20 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 323,000 |
| 19 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| 18 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 800 |
| 15 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 42,000 |
| 14 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| 12 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 08 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 06 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,123,500 |
| 04 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 130,000 |
| 01 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 259,600 |
| 30 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 560,900 |
| 29 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 370,000 |
| 28 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 77,000 |
| 27 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 300,000 |
| *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.