Skip to main content
San Lorenzo Gold Corp. (TSXV:SLG)
Canada flag Canada · Delayed Price · Currency is CAD
0.800
-0.080 (-9.09%)
At close: Dec 5, 2025

San Lorenzo Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.900.940.890.89-1.14%49,050
Dec 4, 20250.830.900.800.880.886.02%124,506
Dec 3, 20250.840.850.800.830.83-2.35%101,284
Dec 2, 20250.760.850.750.850.856.25%69,904
Dec 1, 20250.830.830.790.800.800.63%49,869
Nov 28, 20250.830.850.800.800.80-5.36%110,485
Nov 27, 20250.790.840.760.840.849.09%71,208
Nov 26, 20250.710.790.700.770.7710.00%159,871
Nov 25, 20250.720.720.670.700.701.45%86,885
Nov 24, 20250.620.690.620.690.697.81%161,078
Nov 21, 20250.670.670.640.640.64-3.03%135,122
Nov 20, 20250.650.700.650.660.664.76%248,050
Nov 19, 20250.660.660.620.630.63-5.97%136,905
Nov 18, 20250.670.670.670.670.671.52%17,106
Nov 17, 20250.690.690.660.660.66-67,000
Nov 14, 20250.680.700.660.660.66-5.71%42,850
Nov 13, 20250.750.780.690.700.70-6.67%86,236
Nov 12, 20250.690.750.640.750.758.70%406,170
Nov 11, 20250.720.720.650.690.69-5.48%140,312
Nov 10, 20250.680.740.680.730.7310.61%22,500
Nov 7, 20250.720.720.660.660.66-5.71%96,145
Nov 6, 20250.770.770.700.700.70-9.09%140,250
Nov 5, 20250.770.770.760.770.771.32%29,367
Nov 4, 20250.810.810.760.760.76-5.00%61,771
Nov 3, 20250.800.880.790.800.80-5.88%54,662
Oct 31, 20250.780.890.750.850.8513.33%149,535
Oct 30, 20250.810.810.750.750.751.35%140,841
Oct 29, 20250.750.800.720.740.741.37%57,118
Oct 28, 20250.750.750.730.730.73-2.67%130,320
Oct 27, 20250.820.820.750.750.75-10.71%102,396
Oct 24, 20250.800.890.800.840.84-2.33%104,000
Oct 23, 20250.760.860.760.860.8613.16%275,373
Oct 22, 20250.670.760.670.760.768.57%149,366
Oct 21, 20250.710.730.670.700.70-4.11%76,403
Oct 20, 20250.760.760.710.730.734.29%50,504
Oct 17, 20250.720.720.700.700.70-2.78%70,950
Oct 16, 20250.770.770.700.720.72-2.70%104,648
Oct 15, 20250.730.760.730.740.742.78%59,816
Oct 14, 20250.710.720.700.720.724.35%12,969
Oct 10, 20250.750.760.690.690.69-8.00%165,073
Oct 9, 20250.770.780.750.750.75-3.85%67,131
Oct 8, 20250.750.780.740.780.785.41%120,156
Oct 7, 20250.740.740.690.740.74-194,718
Oct 6, 20250.770.790.740.740.74-5.13%118,967
Oct 3, 20250.760.790.750.780.784.00%209,890
Oct 2, 20250.630.750.630.750.7520.97%426,557
Oct 1, 20250.630.630.620.620.62-156,000
Sep 30, 20250.620.660.600.620.62-1.59%377,153
Sep 29, 20250.600.640.590.630.635.00%305,857
Sep 26, 20250.600.600.590.600.601.69%80,796
Sep 25, 20250.590.600.590.590.59-41,133
Sep 24, 20250.590.610.580.590.59-1.67%233,459
Sep 23, 20250.590.600.560.600.607.14%200,800
Sep 22, 20250.560.580.510.560.56-154,942
Sep 19, 20250.500.570.490.560.5613.13%503,500
Sep 18, 20250.500.500.480.500.50-4.81%171,000
Sep 17, 20250.520.530.490.520.52-141,185
Sep 16, 20250.580.580.520.520.52-7.14%139,000
Sep 15, 20250.590.610.560.560.56-8.20%99,934
Sep 12, 20250.570.610.530.610.618.93%102,450
Sep 11, 20250.570.570.560.560.56-51,300
Sep 10, 20250.550.580.540.560.561.82%32,983
Sep 9, 20250.560.580.550.550.55-6.78%157,100
Sep 8, 20250.570.600.570.590.595.36%141,216
Sep 5, 20250.530.610.490.560.567.69%520,767
Sep 4, 20250.470.520.440.520.528.33%365,331
Sep 3, 20250.520.520.480.480.48-7.69%151,920
Sep 2, 20250.500.520.500.520.526.12%44,377
Aug 29, 20250.550.570.490.490.49-5.77%501,002
Aug 28, 20250.430.520.400.520.5226.83%468,785
Aug 27, 20250.420.440.410.410.411.23%160,004
Aug 26, 20250.420.420.380.410.41-3.57%223,669
Aug 25, 20250.440.440.420.420.421.20%50,166
Aug 22, 20250.420.450.400.420.42-240,700
Aug 21, 20250.400.420.400.420.423.75%31,700
Aug 20, 20250.390.410.380.400.401.27%217,816
Aug 19, 20250.400.420.390.400.40-209,718
Aug 18, 20250.400.430.400.400.40-1.25%506,648
Aug 15, 20250.300.400.300.400.4037.93%738,815
Aug 14, 20250.300.300.270.290.29-3.33%116,500
Aug 13, 20250.300.320.290.300.30-165,600
Aug 12, 20250.280.300.280.300.307.14%172,720
Aug 11, 20250.290.290.280.280.28-28,500
Aug 8, 20250.290.290.280.280.281.82%66,000
Aug 7, 20250.280.290.280.280.281.85%81,002
Aug 6, 20250.300.330.270.270.27-6.90%144,532
Aug 5, 20250.230.290.220.290.2926.09%644,385
Aug 1, 20250.230.230.230.230.234.55%80,000
Jul 31, 20250.230.240.220.220.22-2.22%191,000
Jul 30, 20250.230.230.220.230.23-34,000
Jul 29, 20250.230.230.230.230.232.27%47,000
Jul 28, 20250.240.240.220.220.22-4.35%50,428
Jul 25, 20250.220.230.210.230.232.22%253,500
Jul 24, 20250.230.230.220.230.23-2.17%158,750
Jul 23, 20250.250.250.230.230.23-6.12%150,000
Jul 22, 20250.240.250.240.250.254.26%74,000
Jul 21, 20250.240.240.240.240.24-55,025
Jul 18, 20250.230.240.230.240.242.17%112,187
Jul 17, 20250.230.240.230.230.23-4.17%61,750
Jul 16, 20250.250.250.240.240.24-24,500