San Lorenzo Gold Corp. (TSXV:SLG)
Canada · Delayed Price · Currency is CAD 5.04
-0.22 (-4.18%)
May 14, 2026, 3:59 PM EST
San Lorenzo Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 2.70 | 3.01 | 2.62 | 2.69 | 2.69 | 7.60% | 422,334 |
| Mar 24, 2026 | 2.46 | 2.53 | 2.35 | 2.50 | 2.50 | 5.93% | 218,336 |
| Mar 23, 2026 | 2.34 | 2.55 | 2.30 | 2.36 | 2.36 | 1.72% | 241,285 |
| Mar 20, 2026 | 2.44 | 2.52 | 2.27 | 2.32 | 2.32 | -4.53% | 443,623 |
| Mar 19, 2026 | 2.22 | 2.46 | 2.10 | 2.43 | 2.43 | -6.54% | 747,249 |
| Mar 18, 2026 | 2.80 | 2.80 | 2.32 | 2.60 | 2.60 | -9.72% | 807,922 |
| Mar 17, 2026 | 2.92 | 3.01 | 2.80 | 2.88 | 2.88 | -4.00% | 250,100 |
| Mar 16, 2026 | 2.92 | 3.05 | 2.75 | 3.00 | 3.00 | -0.83% | 396,117 |
| Mar 13, 2026 | 3.12 | 3.20 | 2.91 | 3.03 | 3.03 | -6.92% | 290,996 |
| Mar 12, 2026 | 3.37 | 3.37 | 3.10 | 3.25 | 3.25 | -4.69% | 68,758 |
| Mar 11, 2026 | 3.36 | 3.41 | 3.25 | 3.41 | 3.41 | -1.16% | 90,782 |
| Mar 10, 2026 | 3.57 | 3.81 | 3.39 | 3.45 | 3.45 | -1.43% | 275,081 |
| Mar 9, 2026 | 3.31 | 3.50 | 3.16 | 3.50 | 3.50 | 4.48% | 243,070 |
| Mar 6, 2026 | 3.10 | 3.43 | 3.00 | 3.35 | 3.35 | 5.35% | 205,347 |
| Mar 5, 2026 | 3.25 | 3.25 | 3.00 | 3.18 | 3.18 | -1.24% | 90,331 |