San Lorenzo Gold Corp. (TSXV:SLG)
Canada · Delayed Price · Currency is CAD 4.920
+0.010 (0.20%)
Jun 5, 2026, 3:59 PM EST
San Lorenzo Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 3.35 | 3.56 | 3.35 | 3.42 | 3.42 | 1.48% | 122,477 |
| Apr 23, 2026 | 3.45 | 3.51 | 3.26 | 3.37 | 3.37 | -2.88% | 243,883 |
| Apr 22, 2026 | 3.39 | 3.54 | 3.37 | 3.47 | 3.47 | 2.06% | 103,396 |
| Apr 21, 2026 | 3.50 | 3.61 | 3.39 | 3.40 | 3.40 | -6.85% | 125,590 |
| Apr 20, 2026 | 3.55 | 3.65 | 3.30 | 3.65 | 3.65 | 6.73% | 263,497 |
| Apr 17, 2026 | 3.42 | 3.60 | 3.33 | 3.42 | 3.42 | -1.16% | 180,923 |
| Apr 16, 2026 | 3.68 | 3.68 | 3.37 | 3.46 | 3.46 | -6.23% | 322,942 |
| Apr 15, 2026 | 3.55 | 3.73 | 3.50 | 3.69 | 3.69 | 5.43% | 291,164 |
| Apr 14, 2026 | 3.39 | 3.50 | 3.31 | 3.50 | 3.50 | 5.42% | 167,222 |
| Apr 13, 2026 | 3.58 | 3.80 | 3.30 | 3.32 | 3.32 | -9.29% | 144,558 |
| Apr 10, 2026 | 3.58 | 3.83 | 3.58 | 3.66 | 3.66 | 0.83% | 201,996 |
| Apr 9, 2026 | 3.50 | 3.75 | 3.44 | 3.63 | 3.63 | 4.91% | 215,233 |
| Apr 8, 2026 | 3.46 | 3.52 | 3.40 | 3.46 | 3.46 | 4.85% | 246,260 |
| Apr 7, 2026 | 3.44 | 3.51 | 3.25 | 3.30 | 3.30 | -5.71% | 64,609 |
| Apr 6, 2026 | 3.21 | 3.55 | 3.21 | 3.50 | 3.50 | 8.02% | 122,634 |
| Apr 2, 2026 | 3.19 | 3.30 | 3.15 | 3.24 | 3.24 | -2.11% | 109,713 |
| Apr 1, 2026 | 3.29 | 3.40 | 3.25 | 3.31 | 3.31 | 0.61% | 104,754 |
| Mar 31, 2026 | 2.95 | 3.29 | 2.95 | 3.29 | 3.29 | 11.53% | 79,197 |
| Mar 30, 2026 | 3.13 | 3.17 | 2.85 | 2.95 | 2.95 | -3.28% | 131,947 |
| Mar 27, 2026 | 2.96 | 3.06 | 2.85 | 3.05 | 3.05 | 5.90% | 102,763 |
| Mar 26, 2026 | 2.70 | 3.15 | 2.66 | 2.88 | 2.88 | 7.06% | 399,713 |