San Lorenzo Gold Corp. (TSXV:SLG)
Canada · Delayed Price · Currency is CAD 4.290
-0.220 (-4.88%)
Jul 7, 2026, 3:59 PM EST
San Lorenzo Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 4.51 | 4.51 | 4.46 | 4.46 | - | -1.11% | 3,612 |
| Jul 6, 2026 | 4.48 | 4.55 | 4.44 | 4.51 | 4.51 | -2.59% | 56,724 |
| Jul 3, 2026 | 4.40 | 4.63 | 4.40 | 4.63 | 4.63 | 5.23% | 68,574 |
| Jul 2, 2026 | 4.15 | 4.59 | 4.15 | 4.40 | 4.40 | 3.77% | 152,602 |
| Jun 30, 2026 | 4.16 | 4.35 | 4.16 | 4.24 | 4.24 | 0.47% | 175,267 |
| Jun 29, 2026 | 4.47 | 4.47 | 4.15 | 4.22 | 4.22 | -3.65% | 46,344 |
| Jun 26, 2026 | 4.33 | 4.48 | 4.33 | 4.38 | 4.38 | 1.86% | 17,587 |
| Jun 25, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 46,419 |
| Jun 24, 2026 | 4.00 | 4.22 | 3.94 | 4.10 | 4.10 | -3.07% | 69,667 |
| Jun 23, 2026 | 4.48 | 4.50 | 4.20 | 4.23 | 4.23 | -9.62% | 162,137 |
| Jun 22, 2026 | 4.50 | 4.75 | 4.49 | 4.68 | 4.68 | 2.86% | 98,842 |
| Jun 19, 2026 | 4.67 | 4.67 | 4.49 | 4.55 | 4.55 | -3.60% | 34,161 |
| Jun 18, 2026 | 4.81 | 4.81 | 4.47 | 4.72 | 4.72 | 0.85% | 92,099 |
| Jun 17, 2026 | 4.70 | 4.85 | 4.51 | 4.68 | 4.68 | -0.21% | 49,315 |
| Jun 16, 2026 | 5.10 | 5.10 | 4.57 | 4.69 | 4.69 | -8.58% | 100,591 |
| Jun 15, 2026 | 5.09 | 5.15 | 4.97 | 5.13 | 5.13 | 5.34% | 53,261 |
| Jun 12, 2026 | 4.66 | 4.95 | 4.65 | 4.87 | 4.87 | 5.41% | 59,253 |
| Jun 11, 2026 | 4.31 | 4.66 | 4.31 | 4.62 | 4.62 | 2.67% | 45,471 |
| Jun 10, 2026 | 4.03 | 4.54 | 4.03 | 4.50 | 4.50 | 4.17% | 84,933 |
| Jun 9, 2026 | 4.61 | 4.68 | 4.30 | 4.32 | 4.32 | -2.92% | 83,788 |
| Jun 8, 2026 | 4.99 | 5.00 | 4.45 | 4.45 | 4.45 | -10.64% | 152,841 |
| Jun 5, 2026 | 4.85 | 5.20 | 4.75 | 4.98 | 4.98 | 1.43% | 263,958 |
| Jun 4, 2026 | 5.60 | 5.83 | 4.91 | 4.91 | 4.91 | -8.40% | 469,421 |
| Jun 3, 2026 | 5.59 | 5.65 | 5.36 | 5.36 | 5.36 | -2.37% | 50,397 |
| Jun 2, 2026 | 5.49 | 5.60 | 5.36 | 5.49 | 5.49 | 1.48% | 68,893 |
| Jun 1, 2026 | 5.70 | 5.72 | 5.37 | 5.41 | 5.41 | -7.04% | 92,218 |
| May 29, 2026 | 5.44 | 5.85 | 5.40 | 5.82 | 5.82 | 7.18% | 108,048 |
| May 28, 2026 | 5.33 | 5.55 | 5.33 | 5.43 | 5.43 | 1.50% | 132,773 |
| May 27, 2026 | 5.84 | 5.88 | 5.35 | 5.35 | 5.35 | -9.78% | 153,680 |
| May 26, 2026 | 5.65 | 5.97 | 5.55 | 5.93 | 5.93 | 7.43% | 214,922 |
| May 25, 2026 | 5.02 | 5.77 | 5.02 | 5.52 | 5.52 | 15.00% | 334,411 |
| May 22, 2026 | 5.15 | 5.15 | 4.79 | 4.80 | 4.80 | -4.95% | 185,663 |
| May 21, 2026 | 4.97 | 5.47 | 4.95 | 5.05 | 5.05 | -0.20% | 277,681 |
| May 20, 2026 | 5.08 | 5.08 | 4.84 | 5.06 | 5.06 | 0.20% | 78,089 |
| May 19, 2026 | 5.21 | 5.24 | 4.73 | 5.05 | 5.05 | -1.56% | 121,909 |
| May 15, 2026 | 4.90 | 5.14 | 4.77 | 5.13 | 5.13 | 1.79% | 118,532 |
| May 14, 2026 | 5.20 | 5.20 | 4.75 | 5.04 | 5.04 | -4.18% | 224,270 |
| May 13, 2026 | 5.35 | 5.45 | 5.01 | 5.26 | 5.26 | -2.59% | 201,700 |
| May 12, 2026 | 5.12 | 5.49 | 5.06 | 5.40 | 5.40 | 4.85% | 425,516 |
| May 11, 2026 | 5.00 | 5.45 | 4.96 | 5.15 | 5.15 | 2.79% | 622,686 |
| May 8, 2026 | 3.55 | 5.20 | 3.45 | 5.01 | 5.01 | 63.73% | 1,291,311 |
| May 7, 2026 | 3.34 | 3.36 | 3.05 | 3.06 | 3.06 | -5.85% | 127,809 |
| May 6, 2026 | 3.13 | 3.37 | 3.13 | 3.25 | 3.25 | 5.86% | 81,120 |
| May 5, 2026 | 2.96 | 3.10 | 2.96 | 3.07 | 3.07 | 1.66% | 30,797 |
| May 4, 2026 | 3.15 | 3.19 | 2.95 | 3.02 | 3.02 | -1.95% | 68,805 |
| May 1, 2026 | 3.11 | 3.12 | 3.00 | 3.08 | 3.08 | 1.99% | 85,940 |
| Apr 30, 2026 | 2.95 | 3.18 | 2.95 | 3.02 | 3.02 | 4.14% | 393,932 |
| Apr 29, 2026 | 3.05 | 3.20 | 2.90 | 2.90 | 2.90 | -9.94% | 137,577 |
| Apr 28, 2026 | 3.01 | 3.25 | 3.00 | 3.22 | 3.22 | -3.30% | 152,506 |
| Apr 27, 2026 | 3.48 | 3.48 | 3.10 | 3.33 | 3.33 | -2.63% | 155,679 |