San Lorenzo Gold Corp. (TSXV:SLG)
Canada · Delayed Price · Currency is CAD 0.6200
-0.0100 (-1.59%)
Sep 30, 2025, 3:59 PM EDT
San Lorenzo Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 172,720 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 28,500 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 66,000 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 81,002 |
| Aug 6, 2025 | 0.30 | 0.33 | 0.27 | 0.27 | 0.27 | -6.90% | 144,532 |
| Aug 5, 2025 | 0.23 | 0.29 | 0.22 | 0.29 | 0.29 | 26.09% | 644,385 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 80,000 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 191,000 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 34,000 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 47,000 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 50,428 |
| Jul 25, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 253,500 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 158,750 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 150,000 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 74,000 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 55,025 |