San Lorenzo Gold Corp. (TSXV:SLG)
Canada
· Delayed Price · Currency is CAD 3.220
-0.110 (-3.30%)
Apr 28, 2026, 3:59 PM EST
San Lorenzo Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.01 | 3.24 | 3.00 | 3.24 | - | -2.70% | 146,206 |
| 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 |
| Mar 4, 2026 | 3.30 | 3.37 | 3.13 | 3.22 | 3.22 | -1.23% | 323,498 |
| Mar 3, 2026 | 3.12 | 3.26 | 2.88 | 3.26 | 3.26 | 1.87% | 408,338 |
| Mar 2, 2026 | 3.44 | 3.44 | 2.99 | 3.20 | 3.20 | -7.25% | 598,643 |
| Feb 27, 2026 | 3.76 | 3.88 | 3.37 | 3.45 | 3.45 | -6.76% | 251,212 |
| Feb 26, 2026 | 3.15 | 3.77 | 3.15 | 3.70 | 3.70 | 15.26% | 641,226 |
| Feb 25, 2026 | 3.10 | 3.30 | 3.08 | 3.21 | 3.21 | 3.55% | 274,933 |
| Feb 24, 2026 | 3.15 | 3.17 | 3.01 | 3.10 | 3.10 | -2.21% | 303,415 |
| Feb 23, 2026 | 3.22 | 3.32 | 3.10 | 3.17 | 3.17 | 2.26% | 302,690 |
| Feb 20, 2026 | 2.95 | 3.21 | 2.94 | 3.10 | 3.10 | 1.97% | 278,044 |
| Feb 19, 2026 | 2.99 | 3.17 | 2.99 | 3.04 | 3.04 | 3.05% | 241,123 |
| Feb 18, 2026 | 2.82 | 3.05 | 2.82 | 2.95 | 2.95 | 4.61% | 88,173 |
| Feb 17, 2026 | 2.90 | 2.93 | 2.66 | 2.82 | 2.82 | -3.09% | 322,952 |
| Feb 13, 2026 | 3.05 | 3.13 | 2.87 | 2.91 | 2.91 | -5.83% | 185,880 |
| Feb 12, 2026 | 2.96 | 3.13 | 2.90 | 3.09 | 3.09 | 4.04% | 693,126 |
| Feb 11, 2026 | 2.75 | 2.97 | 2.66 | 2.97 | 2.97 | 7.22% | 124,979 |
| Feb 10, 2026 | 2.95 | 3.00 | 2.70 | 2.77 | 2.77 | -6.42% | 228,493 |
| Feb 9, 2026 | 3.14 | 3.24 | 2.82 | 2.96 | 2.96 | -2.31% | 434,674 |
| Feb 6, 2026 | 2.56 | 3.07 | 2.56 | 3.03 | 3.03 | 18.36% | 450,040 |
| Feb 5, 2026 | 2.58 | 2.80 | 2.46 | 2.56 | 2.56 | -3.76% | 536,696 |
| Feb 4, 2026 | 2.60 | 2.66 | 2.49 | 2.66 | 2.66 | 4.31% | 269,560 |
| Feb 3, 2026 | 2.43 | 2.74 | 2.43 | 2.55 | 2.55 | 6.69% | 515,083 |
| Feb 2, 2026 | 2.20 | 2.54 | 2.19 | 2.39 | 2.39 | 4.82% | 401,675 |
| Jan 30, 2026 | 2.22 | 2.37 | 2.22 | 2.28 | 2.28 | -9.88% | 544,121 |
| Jan 29, 2026 | 2.54 | 2.61 | 2.17 | 2.53 | 2.53 | 1.61% | 912,640 |
| Jan 28, 2026 | 2.14 | 2.49 | 2.12 | 2.49 | 2.49 | 17.45% | 704,778 |
| Jan 27, 2026 | 2.19 | 2.19 | 1.88 | 2.12 | 2.12 | 0.47% | 542,630 |
| Jan 26, 2026 | 1.50 | 2.18 | 1.50 | 2.11 | 2.11 | 68.80% | 1,527,413 |
| Jan 23, 2026 | 1.16 | 1.25 | 1.15 | 1.25 | 1.25 | 13.64% | 304,298 |
| Jan 22, 2026 | 1.07 | 1.17 | 1.06 | 1.10 | 1.10 | 5.77% | 354,323 |
| Jan 21, 2026 | 1.06 | 1.08 | 0.99 | 1.04 | 1.04 | 4.00% | 346,355 |
| Jan 20, 2026 | 1.05 | 1.07 | 0.97 | 1.00 | 1.00 | -3.85% | 167,655 |
| Jan 19, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 8.33% | 89,747 |
| Jan 16, 2026 | 0.98 | 1.02 | 0.96 | 0.96 | 0.96 | - | 191,796 |
| Jan 15, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.95% | 72,195 |
| Jan 14, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 98,584 |
| Jan 13, 2026 | 1.04 | 1.08 | 1.00 | 1.03 | 1.03 | - | 89,850 |
| Jan 12, 2026 | 1.15 | 1.15 | 0.99 | 1.03 | 1.03 | -6.36% | 244,839 |
| Jan 9, 2026 | 1.18 | 1.19 | 1.09 | 1.10 | 1.10 | -4.35% | 215,035 |
| Jan 8, 2026 | 1.10 | 1.16 | 1.03 | 1.15 | 1.15 | 2.68% | 459,835 |
| Jan 7, 2026 | 1.03 | 1.14 | 1.01 | 1.12 | 1.12 | 8.74% | 350,011 |
| Jan 6, 2026 | 0.93 | 1.04 | 0.93 | 1.03 | 1.03 | 17.05% | 241,523 |
| Jan 5, 2026 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | -2.22% | 323,324 |
| Jan 2, 2026 | 0.85 | 0.90 | 0.84 | 0.90 | 0.90 | - | 39,500 |
| Dec 31, 2025 | 0.94 | 0.94 | 0.86 | 0.90 | 0.90 | -4.26% | 103,375 |
| Dec 30, 2025 | 0.85 | 0.94 | 0.81 | 0.94 | 0.94 | 14.63% | 267,445 |
| Dec 29, 2025 | 0.78 | 0.83 | 0.75 | 0.82 | 0.82 | 6.49% | 170,520 |
| Dec 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 1,000 |
| Dec 23, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 1.30% | 57,705 |
| Dec 22, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 5.48% | 102,184 |
| Dec 19, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 98,650 |
| Dec 18, 2025 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -2.78% | 206,251 |
| Dec 17, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | - | 155,148 |
| Dec 16, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 4.35% | 139,784 |
| Dec 15, 2025 | 0.73 | 0.83 | 0.69 | 0.69 | 0.69 | -4.17% | 605,861 |
| Dec 12, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 4.35% | 211,610 |
| Dec 11, 2025 | 0.75 | 0.75 | 0.67 | 0.69 | 0.69 | -10.39% | 496,302 |
| Dec 10, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 4.05% | 15,000 |
| Dec 9, 2025 | 0.81 | 0.82 | 0.74 | 0.74 | 0.74 | -7.50% | 80,807 |
| Dec 8, 2025 | 0.89 | 0.89 | 0.79 | 0.80 | 0.80 | - | 98,425 |
| Dec 5, 2025 | 0.90 | 0.94 | 0.80 | 0.80 | 0.80 | -9.09% | 111,196 |
| Dec 4, 2025 | 0.83 | 0.90 | 0.80 | 0.88 | 0.88 | 6.02% | 124,506 |
| Dec 3, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -2.35% | 101,284 |