TSXV - Delayed Quote CAD

Slam Exploration Ltd. (SXL.V)

0.0250 +0.0050 (+25.00%)
At close: 11:09 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.0150 0.0250 0.0150 0.0250 0.0250 213,000
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,000
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 145,000
Apr 12, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 234,500
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 37,000
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 210,000
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 60,000
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 281,000
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 151,000
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 219,000
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 64,000
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 79,000
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 24,000
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 235,000
Mar 11, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 24,000
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 141,100
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 160,000
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 32,000
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 34,000
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Feb 9, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 64,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 111,000
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 65,000
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 754,600
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,000
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 110,000
Jan 17, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 15,900
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,300
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 549,000
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 97,800
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 61,000
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 90,000
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Dec 6, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 320,000
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 154,000
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Nov 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 28, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 386,500
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 233,700
Nov 23, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 642,100
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 90,000
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Nov 8, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 504,400
Nov 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 15,300
Nov 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Nov 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 38,000
Oct 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 18,100
Oct 27, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 91,000
Oct 26, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 104,000
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Oct 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Oct 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 13, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 260,500
Oct 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 68,000
Oct 11, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 10,000
Oct 10, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 63,000
Oct 6, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Oct 5, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Oct 4, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Oct 3, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 49,300
Oct 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 29, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 28, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 135,000
Sep 27, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 215,100
Sep 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 25, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 173,000
Sep 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 53,000
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 15, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 103,500
Sep 14, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 13, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 7,000
Sep 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 11, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 8, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 10,400
Sep 7, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 92,000
Sep 6, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 390,000
Sep 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Sep 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 7,000
Aug 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 34,000
Aug 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 123,800
Aug 29, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 121,000
Aug 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 123,500
Aug 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 95,000
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 22, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 108,000
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 90,000
Aug 16, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 45,000
Aug 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Aug 14, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 28,800
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 2, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 251,000
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 29,000
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 57,500
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,000
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 44,000
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 13, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 90,000
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 66,000
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,700
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 14, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 18,000
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 6, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 4,000
Jun 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 118,000
May 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
May 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 83,000
May 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 36,000
May 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
May 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 5, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 29,000
May 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 57,000
May 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 95,000
May 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 25,000
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Apr 27, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 80,000
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 19,000
Apr 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,037,600
Apr 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 21,100
Apr 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 57,000