San Lorenzo Gold Corp. (TSXV:SLG)
Canada
· Delayed Price · Currency is CAD 0.2450
-0.0050 (-2.00%)
May 23, 2025, 4:00 PM EDT
San Lorenzo Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 16,500 |
| May 29, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | - | 4.00% | 185,000 |
| May 28, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | -3.85% | 18,360 |
| May 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 15,000 |
| May 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 6.12% | 10,506 |
| May 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -2.00% | 132,410 |
| May 22, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | - | 110,162 |
| May 21, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -10.71% | 226,321 |
| May 20, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | - | 5.66% | 228,105 |
| May 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | - | 101,000 |
| May 15, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 6.00% | 84,000 |
| May 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 10,000 |
| May 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.66% | 41,454 |
| May 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.92% | 866 |
| May 9, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | - | 15.56% | 89,326 |
| May 8, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.27% | 76,600 |
| May 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 45,950 |
| May 6, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 80,800 |
| May 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 20,500 |
| May 2, 2025 | 0.23 | 0.26 | 0.22 | 0.22 | - | - | 193,213 |
| May 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.33% | 254,575 |
| Apr 30, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 10.26% | 280,015 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -4.88% | 221,000 |
| Apr 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -4.65% | 161,280 |
| Apr 25, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | -2.27% | 322,500 |
| Apr 24, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 4.76% | 195,050 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -4.55% | 301,900 |
| Apr 22, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | -4.35% | 159,000 |
| Apr 21, 2025 | 0.21 | 0.24 | 0.19 | 0.23 | - | 15.00% | 217,924 |
| Apr 17, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | - | -11.11% | 280,384 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 243,332 |
| Apr 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | - | 140,400 |
| Apr 14, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -4.26% | 132,235 |
| Apr 11, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 6.82% | 145,688 |
| Apr 10, 2025 | 0.29 | 0.29 | 0.21 | 0.22 | - | -12.00% | 565,460 |
| Apr 9, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | - | -21.88% | 358,342 |
| Apr 8, 2025 | 0.25 | 0.32 | 0.25 | 0.32 | - | 39.13% | 164,393 |
| Apr 7, 2025 | 0.21 | 0.27 | 0.21 | 0.23 | - | -8.00% | 311,506 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | - | -9.09% | 342,963 |
| Apr 3, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | - | -5.17% | 53,150 |
| Apr 2, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 112,500 |
| Apr 1, 2025 | 0.30 | 0.32 | 0.27 | 0.29 | - | -9.38% | 234,009 |
| Mar 31, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -5.88% | 72,156 |
| Mar 28, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | - | - | 324,352 |
| Mar 27, 2025 | 0.29 | 0.35 | 0.28 | 0.34 | - | 19.30% | 649,360 |
| Mar 26, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 1.79% | 356,954 |
| Mar 25, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | - | -1.75% | 529,660 |
| Mar 24, 2025 | 0.32 | 0.34 | 0.29 | 0.29 | - | -13.64% | 807,965 |
| Mar 21, 2025 | 0.36 | 0.38 | 0.33 | 0.33 | - | -9.59% | 489,014 |
| Mar 20, 2025 | 0.38 | 0.38 | 0.33 | 0.37 | - | -1.35% | 1,363,401 |