Canada markets closed

Silver Lake Resources Ltd (4SL.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.8852-0.0080 (-0.90%)
At close: 08:08AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.88520.88520.88520.88520.88527,200
May 08, 20240.89320.89320.89320.89320.8932-
May 07, 20240.88020.88020.88020.88020.8802-
May 06, 20240.86700.86700.86700.86700.8670-
May 03, 20240.84940.84940.84940.84940.8494-
May 02, 20240.85760.85760.85760.85760.8576-
Apr 30, 20240.87540.87540.87540.87540.8754-
Apr 29, 20240.88240.88240.88240.88240.8824-
Apr 26, 20240.87260.87260.87260.87260.8726-
Apr 25, 20240.85480.85480.85480.85480.8548-
Apr 24, 20240.85640.85640.85640.85640.8564-
Apr 23, 20240.81660.81660.81660.81660.8166-
Apr 22, 20240.85720.85720.85720.85720.8572-
Apr 19, 20240.84620.84620.84620.84620.8462-
Apr 18, 20240.85380.85980.85380.85980.85987,200
Apr 17, 20240.83980.83980.83980.83980.8398-
Apr 16, 20240.82360.82360.82360.82360.8236-
Apr 15, 20240.82560.82560.82560.82560.8256-
Apr 12, 20240.82920.82920.82920.82920.8292-
Apr 11, 20240.78920.78920.78920.78920.7892-
Apr 10, 20240.80300.80300.80300.80300.8030-
Apr 09, 20240.79780.79780.79780.79780.7978-
Apr 08, 20240.79320.79320.79320.79320.7932-
Apr 05, 20240.76240.76240.76240.76240.7624-
Apr 04, 20240.76320.76320.76320.76320.7632-
Apr 03, 20240.76000.76180.76000.76180.76182,000
Apr 02, 20240.76460.76460.76460.76460.7646-
Mar 28, 20240.73600.73600.73600.73600.7360-
Mar 27, 20240.70200.70200.70200.70200.7020-
Mar 26, 20240.70600.70600.70600.70600.7060-
Mar 25, 20240.70600.70600.70600.70600.7060-
Mar 22, 20240.70200.70200.70200.70200.7020-
Mar 21, 20240.71700.71700.71700.71700.7170-
Mar 20, 20240.67700.67700.67700.67700.6770-
Mar 19, 20240.68100.68100.68100.68100.6810-
Mar 18, 20240.68900.68900.68900.68900.6890-
Mar 15, 20240.70100.70100.70100.70100.7010-
Mar 14, 20240.72200.72200.72200.72200.7220-
Mar 13, 20240.68500.68500.68500.68500.6850-
Mar 12, 20240.70500.70500.70500.70500.7050-
Mar 11, 20240.70300.70300.70300.70300.7030-
Mar 08, 20240.72500.72500.72500.72500.7250-
Mar 07, 20240.72300.72300.72300.72300.7230-
Mar 06, 20240.69700.69700.69700.69700.6970-
Mar 05, 20240.68800.68800.68800.68800.6880-
Mar 04, 20240.64600.64600.64600.64600.6460-
Mar 01, 20240.63300.63300.63300.63300.6330-
Feb 29, 20240.63000.63000.63000.63000.6300-
Feb 28, 20240.61800.61800.61800.61800.6180-
Feb 27, 20240.60400.60400.60400.60400.6040-
Feb 26, 20240.62200.62200.62200.62200.6220-
Feb 23, 20240.60500.60500.60500.60500.6050-
Feb 22, 20240.60500.60500.60500.60500.6050-
Feb 21, 20240.60300.60300.60300.60300.6030-
Feb 20, 20240.61200.61200.61200.61200.6120-
Feb 19, 20240.60200.60200.60200.60200.6020-
Feb 16, 20240.61000.61000.61000.61000.6100-
Feb 15, 20240.60200.60200.60200.60200.6020-
Feb 14, 20240.61700.61700.61700.61700.6170-
Feb 13, 20240.63700.63700.63700.63700.6370-
Feb 12, 20240.62700.63500.62700.63500.635010,000
Feb 09, 20240.63700.63800.63700.63800.63807,842
Feb 08, 20240.66600.66600.66600.66600.6660-
Feb 07, 20240.67400.67400.67400.67400.6740-
Feb 06, 20240.65200.65200.65200.65200.6520-
Feb 05, 20240.66600.66600.66600.66600.6660-
Feb 02, 20240.75600.75600.75600.75600.7560-
Feb 01, 20240.71500.71500.71500.71500.7150-
Jan 31, 20240.72300.72300.72300.72300.7230-
Jan 30, 20240.71200.71200.71200.71200.7120-
Jan 29, 20240.71200.71200.71200.71200.7120-
Jan 26, 20240.70400.70400.70400.70400.7040-
Jan 25, 20240.71400.71400.71400.71400.7140-
Jan 24, 20240.70000.70000.70000.70000.7000-
Jan 23, 20240.68200.68200.68200.68200.6820-
Jan 22, 20240.69900.69900.69900.69900.6990-
Jan 19, 20240.68400.68400.68400.68400.6840-
Jan 18, 20240.68000.68000.68000.68000.6800-
Jan 17, 20240.67600.67600.67600.67600.6760-
Jan 16, 20240.69800.69800.69800.69800.6980-
Jan 15, 20240.71000.71000.71000.71000.7100-
Jan 12, 20240.71000.71000.71000.71000.7100-
Jan 11, 20240.69200.69200.69200.69200.6920-
Jan 10, 20240.69900.69900.69900.69900.6990-
Jan 09, 20240.71100.71100.71100.71100.7110-
Jan 08, 20240.70000.70000.70000.70000.7000-
Jan 05, 20240.68600.68600.68600.68600.6860-
Jan 04, 20240.68200.68200.68200.68200.6820-
Jan 03, 20240.70200.70200.70200.70200.7020-
Jan 02, 20240.72000.72000.72000.72000.7200-
Dec 29, 20230.72900.72900.72900.72900.7290-
Dec 28, 20230.74300.74300.74300.74300.7430-
Dec 27, 20230.73800.73800.73800.73800.7380-
Dec 22, 20230.72600.74100.72600.74100.74106,850
Dec 21, 20230.71800.71800.71800.71800.7180-
Dec 20, 20230.72400.72400.72400.72400.7240-
Dec 19, 20230.70800.70800.70800.70800.7080-
Dec 18, 20230.70300.70300.70300.70300.7030-
Dec 15, 20230.69600.69600.69600.69600.6960-
Dec 14, 20230.70700.70700.70700.70700.7070-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...