Silver Lake Resources Limited (SVLKF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.9836

+0.0617

(+6.69%)

At close: 03:33PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.9200	0.9836	0.9200	0.9836	0.9836	9,500
25 Apr 2024	0.9500	0.9500	0.9200	0.9200	0.9200	3,500
24 Apr 2024	0.9100	0.9100	0.8800	0.9100	0.9100	50,500
23 Apr 2024	0.9000	0.9100	0.8900	0.8900	0.8900	13,300
22 Apr 2024	0.9600	0.9600	0.9100	0.9100	0.9100	9,400
19 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	6,900
18 Apr 2024	0.9200	0.9200	0.9100	0.9200	0.9200	24,400
17 Apr 2024	0.9100	0.9100	0.9100	0.9100	0.9100	300
16 Apr 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
15 Apr 2024	0.9100	0.9100	0.8800	0.8800	0.8800	11,100
12 Apr 2024	0.9000	0.9300	0.9000	0.9100	0.9100	9,700
11 Apr 2024	0.8600	0.8700	0.8600	0.8700	0.8700	1,500
10 Apr 2024	0.8600	0.8800	0.8400	0.8500	0.8500	5,300
09 Apr 2024	0.8800	0.8800	0.8800	0.8800	0.8800	500
08 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	300
05 Apr 2024	0.8400	0.8500	0.8300	0.8500	0.8500	29,100
04 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	2,700
03 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	121,800
02 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
01 Apr 2024	0.8500	0.8500	0.8100	0.8100	0.8100	6,400
28 Mar 2024	0.8200	0.8500	0.8200	0.8500	0.8500	9,500
27 Mar 2024	0.7400	0.7800	0.7400	0.7700	0.7700	13,200
26 Mar 2024	0.8000	0.8000	0.7600	0.7800	0.7800	12,700
25 Mar 2024	0.7700	0.7700	0.7700	0.7700	0.7700	500
22 Mar 2024	0.7700	0.8000	0.7700	0.7700	0.7700	5,700
21 Mar 2024	0.7900	0.7900	0.7700	0.7900	0.7900	21,000
20 Mar 2024	0.7500	0.7700	0.7500	0.7600	0.7600	9,400
19 Mar 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
18 Mar 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,400
15 Mar 2024	0.7900	0.7900	0.7800	0.7800	0.7800	2,000
14 Mar 2024	0.7800	0.7800	0.7500	0.7800	0.7800	3,900
13 Mar 2024	0.7800	0.7800	0.7700	0.7700	0.7700	3,200
12 Mar 2024	0.7700	0.7800	0.7500	0.7800	0.7800	2,300
11 Mar 2024	0.8000	0.8000	0.7800	0.7800	0.7800	6,300
08 Mar 2024	0.8100	0.8100	0.7800	0.7800	0.7800	1,600
07 Mar 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
06 Mar 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
05 Mar 2024	0.7500	0.7700	0.7500	0.7700	0.7700	2,100
04 Mar 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,700
01 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
29 Feb 2024	0.7000	0.7000	0.6700	0.6700	0.6700	600
28 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
27 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6800	4,400
26 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
23 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
22 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
21 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,200
20 Feb 2024	0.6700	0.7100	0.6700	0.7100	0.7100	700
16 Feb 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
15 Feb 2024	0.6400	0.6400	0.6400	0.6400	0.6400	60,000
14 Feb 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
13 Feb 2024	0.6600	0.6600	0.6600	0.6600	0.6600	11,000
12 Feb 2024	0.6600	0.6600	0.6600	0.6600	0.6600	6,900
09 Feb 2024	0.6800	0.6900	0.6700	0.6900	0.6900	8,500
08 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
07 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
06 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
05 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.7300	400
02 Feb 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
01 Feb 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
31 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
30 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
29 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
26 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
25 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
24 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
23 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
22 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
19 Jan 2024	0.7700	0.7700	0.7700	0.7700	0.7700	5,000
18 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
17 Jan 2024	0.7000	0.7500	0.7000	0.7000	0.7000	40,700
16 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
12 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
11 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,000
10 Jan 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
09 Jan 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
08 Jan 2024	0.7300	0.7400	0.7300	0.7400	0.7400	2,200
05 Jan 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
04 Jan 2024	0.7900	0.7900	0.7500	0.7900	0.7900	2,200
03 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
02 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
29 Dec 2023	0.8000	0.8100	0.7800	0.8000	0.8000	4,000
28 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	10,000
27 Dec 2023	0.8200	0.8200	0.8200	0.8200	0.8200	1,300
26 Dec 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
22 Dec 2023	0.8500	0.8500	0.8100	0.8100	0.8100	13,400
21 Dec 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
20 Dec 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
19 Dec 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
18 Dec 2023	0.8000	0.8000	0.7700	0.7700	0.7700	34,400
15 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
14 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	1,600
13 Dec 2023	0.7000	0.7600	0.7000	0.7600	0.7600	36,500
12 Dec 2023	0.7400	0.7400	0.7400	0.7400	0.7400	100
11 Dec 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
08 Dec 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
07 Dec 2023	0.7400	0.7600	0.7200	0.7400	0.7400	10,400
06 Dec 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
05 Dec 2023	0.7500	0.7500	0.7500	0.7500	0.7500	300
04 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6534+0.0011(+0.17%)

OIL83.67+0.10(+0.12%)

GOLD2,351.40+8.90(+0.38%)

Bitcoin AUD97,918.88-971.34(-0.98%)

Silver Lake Resources Limited (SVLKF)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6534
+0.0011(+0.17%)

OIL
83.67
+0.10(+0.12%)

GOLD
2,351.40
+8.90(+0.38%)

Bitcoin AUD
97,918.88
-971.34(-0.98%)