San Lorenzo Gold Corp. (SNLGF)
OTCMKTS
· Delayed Price · Currency is USD
0.1703
-0.0056 (-3.18%)
At close: May 12, 2025
San Lorenzo Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 150 |
| May 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.11% | 28,001 |
| May 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.18% | 48,650 |
| May 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.85% | 4,600 |
| May 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.32% | 9,500 |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.66% | 34,750 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.97% | 25,700 |
| May 1, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | -7.91% | 278,500 |
| Apr 30, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 22.75% | 235,500 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -10.97% | 109,000 |
| Apr 28, 2025 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | 0.65% | 73,500 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.25% | 108,000 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.43% | 34,000 |
| Apr 22, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -0.96% | 258,000 |
| Apr 21, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 16.63% | 150,500 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.82% | 85,000 |
| Apr 16, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -2.18% | 16,250 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.77% | 5,000 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.97% | 22,790 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.80% | 31,100 |
| Apr 10, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -20.21% | 46,972 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | -8.78% | 10,125 |
| Apr 8, 2025 | 0.21 | 0.21 | 0.17 | 0.21 | 0.21 | 17.44% | 40,500 |
| Apr 7, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -12.69% | 43,000 |
| Apr 4, 2025 | 0.19 | 0.20 | 0.16 | 0.20 | 0.20 | -1.18% | 38,000 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 0.10% | 16,585 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 0.10% | 13,200 |
| Apr 1, 2025 | 0.25 | 0.28 | 0.20 | 0.20 | 0.20 | -8.85% | 3,585 |
| Mar 31, 2025 | 0.22 | 0.26 | 0.22 | 0.22 | 0.22 | -8.24% | 33,150 |
| Mar 28, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 2.36% | 83,260 |
| Mar 27, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 20.97% | 48,250 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 44,000 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 2.05% | 21,500 |
| Mar 24, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -15.95% | 53,884 |
| Mar 21, 2025 | 0.26 | 0.28 | 0.23 | 0.23 | 0.23 | -6.49% | 84,687 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.24% | 82,500 |
| Mar 19, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -12.13% | 81,200 |
| Mar 18, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 8.68% | 90,800 |
| Mar 17, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 11.13% | 89,000 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.52% | 27,900 |
| Mar 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 22.78% | 20,100 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.84% | 31,100 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -12.69% | 32,000 |
| Mar 10, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -3.90% | 181,500 |
| Mar 7, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 99.83% | 9,500 |
| Mar 6, 2025 | 0.18 | 0.19 | 0.12 | 0.12 | 0.12 | -23.61% | 66,900 |
| Mar 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.51% | 15,000 |
| Mar 4, 2025 | 0.35 | 0.35 | 0.13 | 0.16 | 0.16 | -10.74% | 329,500 |