Canada markets closed

Salazar Resources Limited (SRL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3150+0.0050 (+1.61%)
At close: 2:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20200.33000.33000.31000.31500.315021,939
Sep. 25, 20200.31000.31000.31000.31000.3100-
Sep. 24, 20200.32000.32000.31000.31000.31001,001,800
Sep. 23, 20200.30000.33000.30000.31000.310033,800
Sep. 22, 20200.34000.36000.34000.36000.3600381,000
Sep. 21, 20200.36000.36000.31000.31000.310026,900
Sep. 18, 20200.35000.36000.35000.36000.360036,500
Sep. 17, 20200.33000.36000.33000.36000.360021,800
Sep. 16, 20200.33000.33000.33000.33000.3300500
Sep. 15, 20200.33000.33000.32000.32000.32009,000
Sep. 14, 20200.28000.33000.27000.33000.3300307,000
Sep. 11, 20200.33000.33000.30000.31000.3100208,200
Sep. 10, 20200.33000.33000.33000.33000.330029,000
Sep. 09, 20200.31000.31000.31000.31000.3100-
Sep. 08, 20200.31000.31000.31000.31000.31002,000
Sep. 04, 20200.34000.34000.34000.34000.340048,000
Sep. 03, 20200.35000.35000.35000.35000.3500-
Sep. 02, 20200.33000.35000.33000.35000.350051,000
Sep. 01, 20200.34000.35000.34000.35000.350080,000
Aug. 31, 20200.31000.34000.31000.34000.3400103,000
Aug. 28, 20200.31000.31000.31000.31000.310024,600
Aug. 27, 20200.30000.33000.30000.33000.330030,300
Aug. 26, 20200.27000.27000.27000.27000.2700800
Aug. 25, 20200.28000.28000.28000.28000.2800-
Aug. 24, 20200.28000.28000.28000.28000.280010,000
Aug. 21, 20200.28000.28000.26000.26000.260036,300
Aug. 20, 20200.27000.27000.27000.27000.27004,000
Aug. 19, 20200.27000.27000.27000.27000.2700-
Aug. 18, 20200.28000.28000.27000.27000.27003,000
Aug. 17, 20200.27000.28000.27000.27000.27009,000
Aug. 14, 20200.28000.28000.27000.27000.270012,000
Aug. 13, 20200.30000.30000.30000.30000.3000188,400
Aug. 12, 20200.25000.25000.25000.25000.250038,000
Aug. 11, 20200.28000.28000.26000.26000.260055,000
Aug. 10, 20200.28000.28000.28000.28000.280042,000
Aug. 07, 20200.29000.29000.28000.28000.280010,300
Aug. 06, 20200.29000.30000.29000.30000.300017,000
Aug. 05, 20200.30000.30000.30000.30000.300023,500
Aug. 04, 20200.31000.32000.28000.30000.300036,500
Jul. 31, 20200.32000.32000.32000.32000.32005,900
Jul. 30, 20200.30000.31000.30000.30000.300059,500
Jul. 29, 20200.28000.30000.28000.30000.300060,300
Jul. 28, 20200.26000.27000.26000.27000.270076,500
Jul. 27, 20200.26000.26000.26000.26000.26001,200
Jul. 24, 20200.25000.25000.25000.25000.25003,100
Jul. 23, 20200.28000.28000.26000.26000.260053,800
Jul. 22, 20200.30000.30000.28000.28000.280019,000
Jul. 21, 20200.30000.30000.30000.30000.300066,000
Jul. 20, 20200.30000.30000.29000.29000.290040,500
Jul. 17, 20200.33000.33000.30000.30000.300033,000
Jul. 16, 20200.31000.31000.31000.31000.3100-
Jul. 15, 20200.29000.31000.28000.31000.310045,000
Jul. 14, 20200.31000.31000.31000.31000.310039,000
Jul. 13, 20200.30000.32000.30000.31000.310079,000
Jul. 10, 20200.31000.31000.28000.28000.280034,000
Jul. 09, 20200.29000.29000.28000.28000.280065,000
Jul. 08, 20200.30000.30000.26000.28000.2800111,000
Jul. 07, 20200.32000.32000.30000.30000.300061,400
Jul. 06, 20200.30000.30000.28000.29000.2900122,300
Jul. 03, 20200.25000.32000.25000.31000.3100104,500
Jul. 02, 20200.24000.26000.23000.24000.2400756,300
Jun. 30, 20200.24000.24000.23000.23000.230090,000
Jun. 29, 20200.23000.24000.22000.24000.2400234,700
Jun. 26, 20200.23000.23000.23000.23000.230022,000
Jun. 25, 20200.24000.24000.23000.24000.240047,600
Jun. 24, 20200.24000.24000.24000.24000.240056,900
Jun. 23, 20200.24000.25000.24000.24000.2400123,000
Jun. 22, 20200.24000.24000.24000.24000.240069,300
Jun. 19, 20200.23000.24000.23000.24000.240052,500
Jun. 18, 20200.23000.23000.23000.23000.230022,500
Jun. 17, 20200.24000.24000.23000.23000.23009,500
Jun. 16, 20200.24000.24000.23000.23000.230065,900
Jun. 15, 20200.22000.22000.22000.22000.22005,000
Jun. 12, 20200.22000.22000.21000.21000.21008,500
Jun. 11, 20200.24000.24000.23000.23000.230061,300
Jun. 10, 20200.24000.24000.24000.24000.240015,500
Jun. 09, 20200.23000.23000.23000.23000.2300141,000
Jun. 08, 20200.23000.23000.23000.23000.2300136,300
Jun. 05, 20200.21000.21000.21000.21000.210063,000
Jun. 04, 20200.21000.21000.21000.21000.21003,000
Jun. 03, 20200.22000.22000.22000.22000.2200500
Jun. 02, 20200.21000.21000.20000.20000.200047,500
Jun. 01, 20200.22000.22000.22000.22000.220018,100
May 29, 20200.20000.20000.19000.20000.200041,500
May 28, 20200.21000.21000.21000.21000.210030,600
May 27, 20200.21000.21000.21000.21000.2100-
May 26, 20200.23000.23000.21000.21000.2100114,500
May 25, 20200.21000.22000.21000.22000.220080,000
May 22, 20200.21000.21000.19000.21000.210047,500
May 21, 20200.21000.23000.21000.21000.210083,500
May 20, 20200.23000.24000.19000.19000.190071,300
May 19, 20200.23000.23000.23000.23000.230077,500
May 15, 20200.20000.23000.20000.23000.230050,000
May 14, 20200.19000.19000.19000.19000.1900-
May 13, 20200.19000.19000.19000.19000.19003,000
May 12, 20200.20000.20000.19000.19000.190024,600
May 11, 20200.20000.20000.20000.20000.20005,000
May 08, 20200.20000.20000.20000.20000.200010,000
May 07, 20200.20000.20000.20000.20000.20005,500
May 06, 20200.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...