San Lorenzo Gold Corp. (TSXV:SLG)
0.8600
+0.0100 (1.16%)
Oct 24, 2025, 1:43 PM EDT
San Lorenzo Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.76 | 0.86 | 0.76 | 0.86 | 0.86 | 13.16% | 275,373 |
| Oct 22, 2025 | 0.67 | 0.76 | 0.67 | 0.76 | 0.76 | 8.57% | 149,366 |
| Oct 21, 2025 | 0.71 | 0.73 | 0.67 | 0.70 | 0.70 | -4.11% | 76,403 |
| Oct 20, 2025 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | 4.29% | 50,504 |
| Oct 17, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 70,950 |
| Oct 16, 2025 | 0.77 | 0.77 | 0.70 | 0.72 | 0.72 | -2.70% | 104,648 |
| Oct 15, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 2.78% | 59,816 |
| Oct 14, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 4.35% | 12,969 |
| Oct 10, 2025 | 0.75 | 0.76 | 0.69 | 0.69 | 0.69 | -8.00% | 165,073 |
| Oct 9, 2025 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 67,131 |
| Oct 8, 2025 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 5.41% | 120,156 |
| Oct 7, 2025 | 0.74 | 0.74 | 0.69 | 0.74 | 0.74 | - | 194,718 |
| Oct 6, 2025 | 0.77 | 0.79 | 0.74 | 0.74 | 0.74 | -5.13% | 118,967 |
| Oct 3, 2025 | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | 4.00% | 209,890 |
| Oct 2, 2025 | 0.63 | 0.75 | 0.63 | 0.75 | 0.75 | 20.97% | 426,557 |
| Oct 1, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 156,000 |
| Sep 30, 2025 | 0.62 | 0.66 | 0.60 | 0.62 | 0.62 | -1.59% | 377,153 |
| Sep 29, 2025 | 0.60 | 0.64 | 0.59 | 0.63 | 0.63 | 5.00% | 305,857 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 80,796 |
| Sep 25, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 41,133 |
| Sep 24, 2025 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | -1.67% | 233,459 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | 7.14% | 200,800 |
| Sep 22, 2025 | 0.56 | 0.58 | 0.51 | 0.56 | 0.56 | - | 154,942 |
| Sep 19, 2025 | 0.50 | 0.57 | 0.49 | 0.56 | 0.56 | 13.13% | 503,500 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -4.81% | 171,000 |
| Sep 17, 2025 | 0.52 | 0.53 | 0.49 | 0.52 | 0.52 | - | 141,185 |
| Sep 16, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -7.14% | 139,000 |
| Sep 15, 2025 | 0.59 | 0.61 | 0.56 | 0.56 | 0.56 | -8.20% | 99,934 |
| Sep 12, 2025 | 0.57 | 0.61 | 0.53 | 0.61 | 0.61 | 8.93% | 102,450 |
| Sep 11, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 51,300 |
| Sep 10, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 1.82% | 32,983 |
| Sep 9, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -6.78% | 157,100 |
| Sep 8, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 5.36% | 141,216 |
| Sep 5, 2025 | 0.53 | 0.61 | 0.49 | 0.56 | 0.56 | 7.69% | 520,767 |
| Sep 4, 2025 | 0.47 | 0.52 | 0.44 | 0.52 | 0.52 | 8.33% | 365,331 |
| Sep 3, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -7.69% | 151,920 |
| Sep 2, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 6.12% | 44,377 |
| Aug 29, 2025 | 0.55 | 0.57 | 0.49 | 0.49 | 0.49 | -5.77% | 501,002 |
| Aug 28, 2025 | 0.43 | 0.52 | 0.40 | 0.52 | 0.52 | 26.83% | 468,785 |
| Aug 27, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | 1.23% | 160,004 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.38 | 0.41 | 0.41 | -3.57% | 223,669 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | 1.20% | 50,166 |
| Aug 22, 2025 | 0.42 | 0.45 | 0.40 | 0.42 | 0.42 | - | 240,700 |
| Aug 21, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 31,700 |
| Aug 20, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 1.27% | 217,816 |
| Aug 19, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | - | 209,718 |
| Aug 18, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | -1.25% | 506,648 |
| Aug 15, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 37.93% | 738,815 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.33% | 116,500 |
| Aug 13, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 165,600 |