Silver Lake Resources Ltd (4SL)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0.8246 | 1.01 | 0.8 | 85379 | 0.89934476 | DE |
| 26 | 0 | 0 | 0.73 | 1.01 | 0.61 | 67990 | 0.79517647 | DE |
| 52 | 0 | 0 | 0.5699999 | 1.01 | 0.4945 | 59297 | 0.72266454 | DE |
| 156 | 0 | 0 | 0.5699999 | 1.01 | 0.4945 | 59297 | 0.72266454 | DE |
| 260 | 0 | 0 | 0.5699999 | 1.01 | 0.4945 | 59297 | 0.72266454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720470420 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1720211220 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1720124820 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1720038420 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1719952020 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1719865620 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1719606420 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1719520020 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1719433620 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1719347220 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1719260820 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1719001620 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1718915220 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1718828820 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1718742420 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1718656020 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1718396820 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1718310420 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1718224020 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1718137620 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1718051220 | 0.9312 | 0 | 0.00 | 0.9312 | 0.9312 | 0.9312 | 0 |
| 1717792020 | 0.9312 | -0.0086 | -0.92 | 0.9324 | 0.9468 | 0.9312 | 16195 |
| 1717705620 | 0.9398 | 0.0396 | 4.40 | 0.94 | 0.943 | 0.9212 | 59811 |
| 1717619220 | 0.9002 | 0.0288 | 3.31 | 0.8894 | 0.9022 | 0.88 | 101706 |
| 1717532820 | 0.8714 | -0.0286 | -3.18 | 0.8998 | 0.8998 | 0.8702 | 134987 |
| 1717446420 | 0.9 | -0.017 | -1.85 | 0.915 | 0.915 | 0.885 | 110940 |
| 1717187220 | 0.917 | 0.0468 | 5.38 | 0.89 | 0.9348 | 0.8888 | 181008 |
| 1717100820 | 0.8702 | -0.044 | -4.81 | 0.895 | 0.895 | 0.8702 | 80294 |
| 1717014420 | 0.9142 | -0.0188 | -2.02 | 0.9122 | 0.9266 | 0.904 | 39281 |
| 1716928020 | 0.933 | -0.025 | -2.61 | 0.9242 | 0.933 | 0.911 | 56994 |
| 1716841560 | 0.958 | 0.0258 | 2.77 | 0.9548 | 0.968 | 0.9484 | 45827 |
| 1716582420 | 0.9322 | 0.019 | 2.08 | 0.9322 | 0.9322 | 0.9322 | 8601 |
| 1716496020 | 0.9132 | -0.047 | -4.89 | 0.9598 | 0.9598 | 0.84 | 133172 |
| 1716409620 | 0.9602 | -0.016 | -1.64 | 0.996 | 0.9974 | 0.96 | 45657 |
| 1716323160 | 0.9762 | 0.0004 | 0.04 | 0.9958 | 0.9958 | 0.9762 | 25810 |
| 1716236760 | 0.9758 | -0.0337 | -3.34 | 0.9856 | 1.01 | 0.9758 | 21311 |
| 1715977620 | 1.0095 | 0.04 | 4.40 | 0.9682 | 1.0095 | 0.9666 | 117174 |
| 1715891220 | 0.967 | 0.027 | 2.87 | 0.963 | 0.9694 | 0.9522 | 108500 |
| 1715804820 | 0.94 | 0.0194 | 2.11 | 0.924 | 0.9462 | 0.9202 | 112651 |
| 1715718420 | 0.9206 | -0.0056 | -0.60 | 0.9246 | 0.9348 | 0.9206 | 41213 |
| 1715631960 | 0.9262 | 0.024 | 2.66 | 0.9106 | 0.9268 | 0.9064 | 90579 |
| 1715372820 | 0.9022 | -0.0146 | -1.59 | 0.9348 | 0.9348 | 0.9022 | 49653 |
| 1715286420 | 0.9168 | 0.0238 | 2.67 | 0.8844 | 0.9168 | 0.8844 | 28514 |
| 1715200020 | 0.893 | 0.0112 | 1.27 | 0.889 | 0.8998 | 0.888 | 34050 |
| 1715113620 | 0.8818 | -0.0132 | -1.47 | 0.8998 | 0.8998 | 0.8812 | 13265 |
| 1715027220 | 0.895 | 0.0238 | 2.73 | 0.8684 | 0.895 | 0.8684 | 626206 |
| 1714768020 | 0.8712 | 0.0104 | 1.21 | 0.8668 | 0.8712 | 0.8668 | 26867 |
| 1714681560 | 0.8608 | -0.0088 | -1.01 | 0.8762 | 0.8762 | 0.8502 | 53158 |
| 1714508820 | 0.8696 | -0.0132 | -1.50 | 0.8758 | 0.8818 | 0.864 | 50385 |
| 1714422420 | 0.8828 | 0.0008 | 0.09 | 0.8776 | 0.8998 | 0.8776 | 27050 |
| 1714163220 | 0.882 | -0.0178 | -1.98 | 0.8878 | 0.8878 | 0.8702 | 117851 |
| 1714076820 | 0.8998 | 0.035 | 4.05 | 0.8698 | 0.8998 | 0.8536 | 92258 |
| 1713990420 | 0.8648 | 0.0278 | 3.32 | 0.876 | 0.876 | 0.8536 | 57314 |
| 1713903960 | 0.837 | -0.008 | -0.95 | 0.83 | 0.84 | 0.8199999 | 141697 |
| 1713817560 | 0.845 | -0.0224 | -2.58 | 0.8698 | 0.8698 | 0.8402 | 206901 |
| 1713558420 | 0.8674 | 0.0108 | 1.26 | 0.86 | 0.8698 | 0.8542 | 30950 |
| 1713472020 | 0.8566 | 0.0122 | 1.44 | 0.8562 | 0.8598 | 0.8562 | 55649 |
| 1713385620 | 0.8444 | 0.031 | 3.81 | 0.8412 | 0.8596 | 0.8412 | 43858 |
| 1713299220 | 0.8134 | -0.0102 | -1.24 | 0.8246 | 0.8378 | 0.8 | 57074 |
| 1713212820 | 0.8236 | 0.0036001 | 0.44 | 0.8498 | 0.8498 | 0.8236 | 17995 |
| 1712953620 | 0.8199999 | 0.0027999 | 0.34 | 0.8398 | 0.8494 | 0.8199999 | 247797 |
| 1712867220 | 0.8172 | 0.047 | 6.10 | 0.7992 | 0.8219999 | 0.7916 | 108705 |
| 1712780760 | 0.7702 | -0.035 | -4.35 | 0.811 | 0.811 | 0.7522 | 158781 |
| 1712694360 | 0.8052 | -0.0094 | -1.15 | 0.8176 | 0.8186 | 0.8002 | 45615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
