San Lorenzo Gold Corp. (SNLGF)
OTCMKTS · Delayed Price · Currency is USD
5.06
-0.08 (-1.46%)
At close: Sep 25, 2026
SNLGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.20 | 5.20 | 5.00 | 5.06 | 5.06 | -1.46% | 25,216 |
| Sep 24, 2026 | 5.12 | 5.22 | 5.05 | 5.13 | 5.13 | -2.84% | 22,485 |
| Sep 23, 2026 | 5.45 | 5.45 | 5.14 | 5.28 | 5.28 | -2.44% | 52,014 |
| Sep 22, 2026 | 5.20 | 5.41 | 5.10 | 5.41 | 5.41 | 5.29% | 42,169 |
| Sep 21, 2026 | 5.21 | 5.24 | 5.09 | 5.14 | 5.14 | -1.91% | 33,781 |
| Sep 18, 2026 | 5.22 | 5.34 | 5.00 | 5.24 | 5.24 | 6.94% | 68,223 |
| Sep 17, 2026 | 4.52 | 4.92 | 4.42 | 4.90 | 4.90 | 16.25% | 88,514 |
| Sep 16, 2026 | 4.51 | 4.53 | 4.15 | 4.22 | 4.22 | -4.53% | 61,793 |
| Sep 15, 2026 | 4.25 | 4.47 | 4.20 | 4.42 | 4.42 | 4.87% | 46,052 |
| Sep 14, 2026 | 4.62 | 4.62 | 4.01 | 4.21 | 4.21 | 3.95% | 34,141 |
| Sep 11, 2026 | 4.12 | 4.24 | 4.05 | 4.05 | 4.05 | -1.22% | 25,293 |
| Sep 10, 2026 | 4.36 | 4.36 | 4.08 | 4.10 | 4.10 | -5.91% | 56,292 |
| Sep 9, 2026 | 4.54 | 4.54 | 4.36 | 4.36 | 4.36 | -1.86% | 72,380 |
| Sep 8, 2026 | 4.31 | 4.61 | 4.28 | 4.44 | 4.44 | 5.71% | 16,562 |
| Sep 4, 2026 | 4.33 | 4.33 | 4.09 | 4.20 | 4.20 | 1.94% | 23,542 |
| Sep 3, 2026 | 4.13 | 4.25 | 3.97 | 4.12 | 4.12 | 1.73% | 52,667 |
| Sep 2, 2026 | 4.16 | 4.22 | 4.01 | 4.05 | 4.05 | -1.22% | 78,697 |
| Sep 1, 2026 | 4.64 | 4.81 | 4.01 | 4.10 | 4.10 | -9.69% | 75,566 |
| Aug 31, 2026 | 4.80 | 4.80 | 4.45 | 4.54 | 4.54 | -0.87% | 62,200 |
| Aug 28, 2026 | 4.60 | 4.67 | 4.43 | 4.58 | 4.58 | 0.66% | 92,219 |
| Aug 27, 2026 | 4.54 | 4.63 | 4.37 | 4.55 | 4.55 | 1.79% | 190,678 |
| Aug 26, 2026 | 4.10 | 4.55 | 4.00 | 4.47 | 4.47 | 11.36% | 262,002 |
| Aug 25, 2026 | 4.09 | 4.11 | 4.00 | 4.01 | 4.01 | -1.86% | 31,516 |
| Aug 24, 2026 | 4.26 | 4.31 | 4.01 | 4.09 | 4.09 | -6.45% | 43,266 |
| Aug 21, 2026 | 4.35 | 4.42 | 4.25 | 4.37 | 4.37 | 0.97% | 5,494 |
| Aug 20, 2026 | 4.49 | 4.49 | 4.33 | 4.33 | 4.33 | -2.26% | 10,823 |
| Aug 19, 2026 | 4.65 | 4.65 | 4.36 | 4.43 | 4.43 | -4.94% | 21,153 |
| Aug 18, 2026 | 4.66 | 4.66 | 4.63 | 4.66 | 4.66 | -0.21% | 4,631 |
| Aug 17, 2026 | 4.79 | 4.80 | 4.61 | 4.67 | 4.67 | -2.51% | 22,546 |
| Aug 14, 2026 | 4.81 | 4.82 | 4.73 | 4.79 | 4.79 | 7.13% | 36,469 |
| Aug 13, 2026 | 4.53 | 4.53 | 4.43 | 4.47 | 4.47 | -2.17% | 15,321 |
| Aug 12, 2026 | 4.56 | 4.65 | 4.53 | 4.57 | 4.57 | 2.41% | 21,467 |
| Aug 11, 2026 | 4.49 | 4.49 | 4.43 | 4.46 | 4.46 | -3.83% | 6,692 |
| Aug 10, 2026 | 4.30 | 4.64 | 4.21 | 4.64 | 4.64 | 8.41% | 31,771 |
| Aug 7, 2026 | 4.20 | 4.28 | 4.10 | 4.28 | 4.28 | 7.27% | 24,774 |
| Aug 6, 2026 | 4.56 | 4.56 | 3.95 | 3.99 | 3.99 | 1.86% | 13,083 |
| Aug 5, 2026 | 3.84 | 4.03 | 3.81 | 3.92 | 3.92 | 2.75% | 60,602 |
| Aug 4, 2026 | 3.40 | 3.81 | 3.40 | 3.81 | 3.81 | 14.66% | 59,127 |
| Aug 3, 2026 | 3.23 | 3.33 | 3.23 | 3.33 | 3.32 | -1.71% | 502 |
| Jul 31, 2026 | 3.46 | 3.46 | 3.34 | 3.38 | 3.38 | -2.24% | 10,372 |
| Jul 30, 2026 | 3.79 | 3.85 | 3.36 | 3.46 | 3.46 | -8.71% | 33,458 |
| Jul 29, 2026 | 3.60 | 3.83 | 3.59 | 3.79 | 3.79 | 3.55% | 5,963 |
| Jul 28, 2026 | 3.53 | 3.66 | 3.53 | 3.66 | 3.66 | -1.61% | 8,660 |
| Jul 27, 2026 | 3.50 | 3.75 | 3.50 | 3.72 | 3.72 | 12.73% | 14,040 |
| Jul 24, 2026 | 3.31 | 3.34 | 3.30 | 3.30 | 3.30 | 5.70% | 11,921 |
| Jul 23, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 2.04% | 22,400 |
| Jul 22, 2026 | 3.18 | 3.19 | 3.04 | 3.06 | 3.06 | 0.31% | 13,932 |
| Jul 21, 2026 | 2.97 | 3.11 | 2.94 | 3.05 | 3.05 | 2.69% | 30,050 |
| Jul 20, 2026 | 2.94 | 2.97 | 2.93 | 2.97 | 2.97 | -0.87% | 23,313 |
| Jul 17, 2026 | 2.90 | 3.04 | 2.90 | 3.00 | 3.00 | 1.39% | 15,375 |