San Lorenzo Gold Corp. (TSXV:SLG)
Canada
· Delayed Price · Currency is CAD 0.4000
+0.1100 (37.93%)
Aug 15, 2025, 4:00 PM EDT
San Lorenzo Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | - | 37.93% | 737,315 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | - | -3.33% | 116,500 |
| Aug 13, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | - | - | 165,600 |
| Aug 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 7.14% | 172,720 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 28,500 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | 1.82% | 66,000 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | 1.85% | 81,002 |
| Aug 6, 2025 | 0.30 | 0.33 | 0.27 | 0.27 | - | -6.90% | 144,532 |
| Aug 5, 2025 | 0.23 | 0.29 | 0.22 | 0.29 | - | 26.09% | 644,385 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 80,000 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -2.22% | 191,000 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 34,000 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 47,000 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -4.35% | 50,428 |
| Jul 25, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 2.22% | 253,500 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 158,750 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -6.12% | 150,000 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.26% | 74,000 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 55,025 |
| Jul 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 112,187 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -4.17% | 61,750 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 24,500 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -4.00% | 269,479 |
| Jul 14, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 6.38% | 346,835 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 26,500 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 27,075 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | 11.63% | 143,000 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.51% | 167,410 |
| Jul 7, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | -2.08% | 42,810 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 66,500 |
| Jul 3, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | -5.88% | 136,502 |
| Jul 2, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 6.25% | 54,068 |
| Jun 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 9.09% | 135,612 |
| Jun 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | - | 73,750 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 7.32% | 85,587 |
| Jun 25, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -12.77% | 221,876 |
| Jun 24, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | - | 9.30% | 249,950 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -2.27% | 195,022 |
| Jun 20, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 4.76% | 81,962 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 4,000 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 15,240 |
| Jun 17, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | - | -4.65% | 246,879 |
| Jun 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.44% | 134,000 |
| Jun 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.27% | 185,400 |
| Jun 12, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | - | 101,000 |
| Jun 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 46,225 |
| Jun 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | - | 100,750 |
| Jun 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 200,980 |
| Jun 6, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -2.17% | 216,025 |
| Jun 5, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | - | - | 29,875 |