San Lorenzo Gold Corp. (TSXV:SLG)
Canada · Delayed Price · Currency is CAD 6.89
-0.21 (-2.96%)
Sep 30, 2026, 3:59 PM EST
San Lorenzo Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.05 | 7.20 | 6.88 | 6.89 | 6.89 | -2.96% | 83,083 |
| Sep 29, 2026 | 7.17 | 7.17 | 6.95 | 7.10 | 7.10 | -0.42% | 41,233 |
| Sep 28, 2026 | 7.06 | 7.18 | 6.56 | 7.13 | 7.13 | 0.28% | 137,386 |
| Sep 25, 2026 | 7.40 | 7.40 | 7.08 | 7.11 | 7.11 | -1.52% | 70,791 |
| Sep 24, 2026 | 7.46 | 7.47 | 7.10 | 7.22 | 7.22 | -2.83% | 52,805 |
| Sep 23, 2026 | 7.65 | 7.65 | 7.26 | 7.43 | 7.43 | -2.88% | 208,862 |
| Sep 22, 2026 | 7.23 | 7.65 | 7.14 | 7.65 | 7.65 | 6.25% | 244,775 |
| Sep 21, 2026 | 7.48 | 7.48 | 7.11 | 7.20 | 7.20 | -0.83% | 135,126 |
| Sep 18, 2026 | 7.19 | 7.50 | 7.05 | 7.26 | 7.26 | 3.71% | 276,019 |
| Sep 17, 2026 | 6.04 | 7.00 | 6.04 | 7.00 | 7.00 | 19.25% | 350,152 |
| Sep 16, 2026 | 5.97 | 6.25 | 5.80 | 5.87 | 5.87 | -5.32% | 183,776 |
| Sep 15, 2026 | 5.90 | 6.32 | 5.73 | 6.20 | 6.20 | 5.44% | 236,141 |
| Sep 14, 2026 | 5.66 | 5.99 | 5.55 | 5.88 | 5.88 | 2.26% | 173,911 |
| Sep 11, 2026 | 5.66 | 5.79 | 5.61 | 5.75 | 5.75 | 2.13% | 41,413 |
| Sep 10, 2026 | 5.99 | 5.99 | 5.60 | 5.63 | 5.63 | -6.17% | 145,941 |
| Sep 9, 2026 | 6.25 | 6.28 | 5.96 | 6.00 | 6.00 | -3.38% | 213,959 |
| Sep 8, 2026 | 5.94 | 6.40 | 5.91 | 6.21 | 6.21 | 6.34% | 135,785 |
| Sep 4, 2026 | 5.68 | 5.84 | 5.68 | 5.84 | 5.84 | 1.57% | 44,247 |
| Sep 3, 2026 | 5.65 | 5.86 | 5.47 | 5.75 | 5.75 | 3.60% | 146,788 |
| Sep 2, 2026 | 5.92 | 5.92 | 5.54 | 5.55 | 5.55 | -1.25% | 148,354 |
| Sep 1, 2026 | 6.05 | 6.20 | 5.54 | 5.62 | 5.62 | -10.08% | 315,044 |
| Aug 31, 2026 | 6.34 | 6.45 | 6.16 | 6.25 | 6.25 | -2.19% | 131,544 |
| Aug 28, 2026 | 6.40 | 6.48 | 6.15 | 6.39 | 6.39 | 0.31% | 137,550 |
| Aug 27, 2026 | 6.27 | 6.38 | 6.07 | 6.37 | 6.37 | 3.58% | 441,390 |
| Aug 26, 2026 | 5.60 | 6.31 | 5.50 | 6.15 | 6.15 | 10.81% | 259,157 |
| Aug 25, 2026 | 5.69 | 5.74 | 5.46 | 5.55 | 5.55 | -2.46% | 116,169 |
| Aug 24, 2026 | 5.90 | 5.95 | 5.50 | 5.69 | 5.69 | -4.85% | 164,847 |
| Aug 21, 2026 | 5.94 | 6.09 | 5.82 | 5.98 | 5.98 | -0.33% | 60,753 |
| Aug 20, 2026 | 6.01 | 6.21 | 5.94 | 6.00 | 6.00 | -4.00% | 20,343 |
| Aug 19, 2026 | 6.55 | 6.55 | 6.03 | 6.25 | 6.25 | -4.58% | 198,048 |
| Aug 18, 2026 | 6.54 | 6.56 | 6.41 | 6.55 | 6.55 | -0.15% | 32,777 |
| Aug 17, 2026 | 6.67 | 6.67 | 6.27 | 6.56 | 6.56 | -1.65% | 123,965 |
| Aug 14, 2026 | 6.37 | 6.69 | 6.35 | 6.67 | 6.67 | 6.89% | 84,722 |
| Aug 13, 2026 | 6.25 | 6.38 | 6.15 | 6.24 | 6.24 | -1.73% | 191,712 |
| Aug 12, 2026 | 6.20 | 6.50 | 6.20 | 6.35 | 6.35 | 1.28% | 209,187 |
| Aug 11, 2026 | 6.40 | 6.40 | 6.11 | 6.27 | 6.27 | -2.94% | 52,145 |
| Aug 10, 2026 | 5.97 | 6.57 | 5.90 | 6.46 | 6.46 | 7.67% | 185,734 |
| Aug 7, 2026 | 5.67 | 6.00 | 5.67 | 6.00 | 6.00 | 8.89% | 153,450 |
| Aug 6, 2026 | 5.69 | 5.73 | 5.50 | 5.51 | 5.51 | -3.33% | 26,723 |
| Aug 5, 2026 | 5.40 | 5.70 | 5.26 | 5.70 | 5.70 | 5.56% | 154,676 |
| Aug 4, 2026 | 4.70 | 5.40 | 4.55 | 5.40 | 5.40 | 13.68% | 274,985 |
| Jul 31, 2026 | 4.67 | 4.78 | 4.61 | 4.75 | 4.75 | - | 57,173 |
| Jul 30, 2026 | 5.11 | 5.40 | 4.69 | 4.75 | 4.75 | -9.00% | 101,279 |
| Jul 29, 2026 | 5.15 | 5.42 | 5.01 | 5.22 | 5.22 | 2.35% | 61,525 |
| Jul 28, 2026 | 5.15 | 5.17 | 4.80 | 5.10 | 5.10 | -3.59% | 147,978 |
| Jul 27, 2026 | 4.78 | 5.59 | 4.76 | 5.29 | 5.29 | 11.37% | 87,658 |
| Jul 24, 2026 | 4.46 | 4.75 | 4.46 | 4.75 | 4.75 | 5.56% | 80,466 |
| Jul 23, 2026 | 4.35 | 4.54 | 4.28 | 4.50 | 4.50 | -0.44% | 68,861 |
| Jul 22, 2026 | 4.37 | 4.55 | 4.22 | 4.52 | 4.52 | 7.88% | 146,125 |
| Jul 21, 2026 | 4.12 | 4.40 | 4.12 | 4.19 | 4.19 | 0.96% | 119,192 |