Silver Lake Resources Limited (4SL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.9280

-0.0420

(-4.33%)

At close: 07:52PM CEST

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.9402	0.9402	0.9280	0.9280	0.9280	16,000
May 22, 2024	0.9768	0.9768	0.9700	0.9700	0.9700	7,600
May 21, 2024	0.9800	0.9900	0.9800	0.9900	0.9900	1,600
May 20, 2024	0.9862	0.9862	0.9800	0.9800	0.9800	18,374
May 17, 2024	0.9642	0.9910	0.9642	0.9910	0.9910	11,250
May 16, 2024	0.9578	0.9778	0.9578	0.9778	0.9778	1,600
May 15, 2024	0.9450	0.9450	0.9204	0.9204	0.9204	20,000
May 14, 2024	0.9222	0.9424	0.9220	0.9398	0.9398	16,200
May 13, 2024	0.9122	0.9122	0.9100	0.9100	0.9100	68,000
May 10, 2024	0.9146	0.9146	0.9146	0.9146	0.9146	-
May 09, 2024	0.8826	0.9034	0.8826	0.9034	0.9034	6,000
May 08, 2024	0.8880	0.8880	0.8880	0.8880	0.8880	-
May 07, 2024	0.8802	0.8802	0.8802	0.8802	0.8802	-
May 06, 2024	0.8640	0.8880	0.8640	0.8880	0.8880	8,000
May 03, 2024	0.8498	0.8600	0.8498	0.8600	0.8600	5,000
May 02, 2024	0.8578	0.8578	0.8578	0.8578	0.8578	-
Apr 30, 2024	0.8730	0.8732	0.8730	0.8730	0.8730	7,200
Apr 29, 2024	0.8812	0.9018	0.8812	0.9018	0.9018	600
Apr 26, 2024	0.8878	0.8878	0.8864	0.8864	0.8864	3,450
Apr 25, 2024	0.8524	0.8740	0.8524	0.8740	0.8740	8,000
Apr 24, 2024	0.8560	0.8722	0.8560	0.8722	0.8722	1,100
Apr 23, 2024	0.8202	0.8400	0.8200	0.8400	0.8400	10,000
Apr 22, 2024	0.8502	0.8510	0.8432	0.8432	0.8432	31,000
Apr 19, 2024	0.8540	0.8540	0.8540	0.8540	0.8540	-
Apr 18, 2024	0.8560	0.8560	0.8560	0.8560	0.8560	-
Apr 17, 2024	0.8406	0.8406	0.8406	0.8406	0.8406	-
Apr 16, 2024	0.8238	0.8238	0.8220	0.8220	0.8220	14,220
Apr 15, 2024	0.8202	0.8256	0.8202	0.8256	0.8256	1,500
Apr 12, 2024	0.8298	0.8500	0.8190	0.8190	0.8190	46,700
Apr 11, 2024	0.7920	0.8180	0.7920	0.8180	0.8180	8,000
Apr 10, 2024	0.8000	0.8050	0.7900	0.7900	0.7900	23,260
Apr 09, 2024	0.8000	0.8162	0.8000	0.8162	0.8162	8,100
Apr 08, 2024	0.8000	0.8100	0.8000	0.8000	0.8000	20,000
Apr 05, 2024	0.7602	0.7880	0.7602	0.7880	0.7880	7,580
Apr 04, 2024	0.7540	0.7550	0.7540	0.7550	0.7550	3,255
Apr 03, 2024	0.7590	0.7590	0.7590	0.7590	0.7590	-
Apr 02, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	8,000
Mar 28, 2024	0.7350	0.7360	0.7350	0.7360	0.7360	-
Mar 27, 2024	0.7020	0.7020	0.7020	0.7020	0.7020	-
Mar 26, 2024	0.7000	0.7010	0.7000	0.7010	0.7010	-
Mar 25, 2024	0.7060	0.7060	0.7010	0.7010	0.7010	5,000
Mar 22, 2024	0.7020	0.7020	0.7020	0.7020	0.7020	-
Mar 21, 2024	0.7120	0.7120	0.7120	0.7120	0.7120	-
Mar 20, 2024	0.6760	0.6760	0.6760	0.6760	0.6760	-
Mar 19, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Mar 18, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	3,600
Mar 15, 2024	0.7020	0.7020	0.7020	0.7020	0.7020	-
Mar 14, 2024	0.7220	0.7220	0.7220	0.7220	0.7220	-
Mar 13, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Mar 12, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	1,000
Mar 11, 2024	0.7280	0.7280	0.7200	0.7200	0.7200	6,700
Mar 08, 2024	0.7300	0.7430	0.7200	0.7200	0.7200	27,000
Mar 07, 2024	0.7220	0.7300	0.7220	0.7300	0.7300	9,700
Mar 06, 2024	0.6940	0.7200	0.6940	0.7200	0.7200	1,450
Mar 05, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	14,460
Mar 04, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	18,695
Mar 01, 2024	0.6330	0.6600	0.6330	0.6600	0.6600	12,000
Feb 29, 2024	0.6320	0.6320	0.6320	0.6320	0.6320	-
Feb 28, 2024	0.6280	0.6280	0.6280	0.6280	0.6280	1,000
Feb 27, 2024	0.6140	0.6140	0.6140	0.6140	0.6140	-
Feb 26, 2024	0.6180	0.6180	0.6180	0.6180	0.6180	-
Feb 23, 2024	0.6080	0.6080	0.6080	0.6080	0.6080	-
Feb 22, 2024	0.6080	0.6080	0.6080	0.6080	0.6080	-
Feb 21, 2024	0.6070	0.6070	0.6070	0.6070	0.6070	-
Feb 20, 2024	0.6060	0.6060	0.6060	0.6060	0.6060	-
Feb 19, 2024	0.6030	0.6030	0.6030	0.6030	0.6030	-
Feb 16, 2024	0.6120	0.6120	0.6120	0.6120	0.6120	-
Feb 15, 2024	0.6120	0.6120	0.6120	0.6120	0.6120	-
Feb 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	8,000
Feb 13, 2024	0.6320	0.6320	0.6220	0.6220	0.6220	16,000
Feb 12, 2024	0.6280	0.6280	0.6280	0.6280	0.6280	900
Feb 09, 2024	0.6450	0.6450	0.6280	0.6280	0.6280	60,977
Feb 08, 2024	0.6660	0.6660	0.6600	0.6600	0.6600	8,000
Feb 07, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Feb 06, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 05, 2024	0.6860	0.6860	0.6660	0.6700	0.6700	27,000
Feb 02, 2024	0.7520	0.7550	0.7500	0.7500	0.7500	21,368
Feb 01, 2024	0.7160	0.7400	0.7160	0.7270	0.7270	13,700
Jan 31, 2024	0.7210	0.7220	0.7210	0.7220	0.7220	-
Jan 30, 2024	0.7240	0.7240	0.7240	0.7240	0.7240	8,000
Jan 29, 2024	0.7080	0.7090	0.7080	0.7090	0.7090	1,200
Jan 26, 2024	0.7090	0.7090	0.7090	0.7090	0.7090	-
Jan 25, 2024	0.7110	0.7110	0.7100	0.7100	0.7100	2,000
Jan 24, 2024	0.7000	0.7010	0.7000	0.7010	0.7010	-
Jan 23, 2024	0.6820	0.6820	0.6820	0.6820	0.6820	-
Jan 22, 2024	0.6970	0.6990	0.6970	0.6990	0.6990	5,000
Jan 19, 2024	0.6840	0.6840	0.6840	0.6840	0.6840	-
Jan 18, 2024	0.6770	0.6770	0.6770	0.6770	0.6770	-
Jan 17, 2024	0.6790	0.6790	0.6790	0.6790	0.6790	-
Jan 16, 2024	0.6980	0.6980	0.6980	0.6980	0.6980	-
Jan 15, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 12, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	10,000
Jan 11, 2024	0.6940	0.6940	0.6940	0.6940	0.6940	10,000
Jan 10, 2024	0.7040	0.7040	0.7040	0.7040	0.7040	-
Jan 09, 2024	0.7120	0.7120	0.7120	0.7120	0.7120	-
Jan 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 05, 2024	0.6870	0.6870	0.6870	0.6870	0.6870	2,500
Jan 04, 2024	0.6870	0.6870	0.6870	0.6870	0.6870	-
Jan 03, 2024	0.7030	0.7030	0.7020	0.7020	0.7020	-
Jan 02, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,200.79-145.97(-0.65%)

S&P 5005,267.84-39.17(-0.74%)

DOW39,065.26-605.78(-1.53%)

CAD/USD0.7285-0.0021(-0.29%)

CRUDE OIL76.98-0.59(-0.76%)

Bitcoin CAD92,784.34-2,361.21(-2.48%)

Silver Lake Resources Limited (4SL.F)

S&P/TSX
22,200.79
-145.97(-0.65%)

S&P 500
5,267.84
-39.17(-0.74%)

DOW
39,065.26
-605.78(-1.53%)

CAD/USD
0.7285
-0.0021(-0.29%)

CRUDE OIL
76.98
-0.59(-0.76%)

Bitcoin CAD
92,784.34
-2,361.21(-2.48%)