Canada Markets closed

San Lorenzo Gold Corp. (SLG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0250 (-17.86%)
At close: 2:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20210.11500.11500.11500.11500.11506,500
Sep. 27, 20210.12000.12000.11500.11500.1150172,616
Sep. 24, 20210.12000.12000.12000.12000.120035,125
Sep. 23, 20210.12000.12000.12000.12000.120022,051
Sep. 22, 20210.13500.13500.12000.12000.120056,500
Sep. 21, 20210.13500.14000.13500.14000.14008,000
Sep. 20, 20210.13500.13500.13500.13500.135010,000
Sep. 17, 20210.13000.13500.13000.13500.135045,500
Sep. 16, 20210.12500.12500.12000.12000.120043,000
Sep. 15, 20210.13000.13000.13000.13000.13003,000
Sep. 14, 20210.12500.13000.12500.13000.130022,000
Sep. 13, 20210.13000.13000.12500.12500.125048,250
Sep. 10, 20210.15500.15500.13000.13000.1300103,794
Sep. 09, 20210.14500.16000.14500.16000.160018,500
Sep. 08, 20210.13000.15000.13000.15000.1500152,002
Sep. 07, 20210.14500.14500.12000.13000.130088,500
Sep. 03, 20210.14500.14500.13500.14000.1400100,750
Sep. 02, 20210.14500.14500.14000.14500.1450146,200
Sep. 01, 20210.16500.16500.16500.16500.1650-
Aug. 31, 20210.16500.16500.16500.16500.1650-
Aug. 30, 20210.14000.16500.14000.16500.16509,500
Aug. 27, 20210.16000.16000.14500.14500.145075,083
Aug. 26, 20210.16500.16500.16000.16000.1600219,983
Aug. 25, 20210.16500.16500.16000.16000.1600103,306
Aug. 24, 20210.16500.16500.16000.16000.160014,500
Aug. 23, 20210.16000.17500.16000.16500.1650225,807
Aug. 20, 20210.14000.16000.13000.16000.1600205,765
Aug. 19, 20210.12000.12000.12000.12000.120059,500
Aug. 18, 20210.12500.12500.12500.12500.12502,500
Aug. 17, 20210.13000.13000.12500.12500.12502,500
Aug. 16, 20210.12500.12500.12500.12500.1250-
Aug. 13, 20210.12500.12500.12500.12500.1250-
Aug. 12, 20210.12500.12500.12500.12500.1250-
Aug. 11, 20210.12500.12500.12500.12500.1250-
Aug. 10, 20210.13000.13000.12000.12500.125026,500
Aug. 09, 20210.13000.13500.13000.13500.135015,000
Aug. 06, 20210.12500.12500.12500.12500.1250-
Aug. 05, 20210.12000.12500.12000.12500.125059,500
Aug. 04, 20210.13000.13000.11000.11000.110021,000
Aug. 03, 20210.13000.13000.13000.13000.13001,500
Jul. 30, 20210.13000.13000.13000.13000.1300-
Jul. 29, 20210.13000.13000.13000.13000.13001,000
Jul. 28, 20210.13000.13000.13000.13000.1300-
Jul. 27, 20210.14000.14000.11000.13000.1300102,000
Jul. 26, 20210.14000.14000.14000.14000.140019,000
Jul. 23, 20210.14500.14500.14500.14500.14506,000
Jul. 22, 20210.14500.15000.14500.15000.150088,700
Jul. 21, 20210.14000.14000.13000.14000.140014,000
Jul. 20, 20210.12500.14000.12500.14000.1400163,500
Jul. 19, 20210.13500.13500.13000.13000.130014,500
Jul. 16, 20210.14500.14500.14000.14000.140039,500
Jul. 15, 20210.14500.14500.14500.14500.1450-
Jul. 14, 20210.15000.15000.14500.14500.1450155,334
Jul. 13, 20210.14000.14000.14000.14000.1400-
Jul. 12, 20210.14000.14000.14000.14000.140014,250
Jul. 09, 20210.15000.15000.14000.14000.1400170,083
Jul. 08, 20210.15500.15500.15000.15000.150020,564
Jul. 07, 20210.15000.15500.14500.15500.1550120,175
Jul. 06, 20210.15500.15500.15000.15000.150043,833
Jul. 05, 20210.16000.16000.14000.15000.150049,000
Jul. 02, 20210.14500.17500.12500.16000.1600165,964
Jun. 30, 20210.14500.14500.14000.14500.145048,500
Jun. 29, 20210.15500.15500.14000.15000.1500124,748
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.15500.16000.15500.16000.160061,000
Jun. 18, 20210.17000.17500.16000.16000.1600291,564
Jun. 17, 20210.17500.17500.16500.17000.170030,585
Jun. 16, 20210.17000.17000.17000.17000.1700-
Jun. 15, 20210.17500.17500.16500.17000.170049,730
Jun. 14, 20210.18500.18500.17500.17500.175031,328
Jun. 11, 20210.16000.20000.16000.18500.1850426,622
Jun. 10, 20210.14500.16000.14500.16000.1600160,100
Jun. 09, 20210.16000.16000.15000.15000.150071,238
Jun. 08, 20210.17000.17000.14500.15000.1500150,650
Jun. 07, 20210.17500.17500.17500.17500.1750-
Jun. 04, 20210.17500.17500.17000.17500.175014,500
Jun. 03, 20210.18000.18000.16500.16500.1650465,252
Jun. 02, 20210.18000.22000.18000.18000.1800134,841
Jun. 01, 20210.17000.18000.15000.17000.1700271,751
May 31, 20210.18000.19000.16500.19000.190045,600
May 28, 20210.18500.18500.18500.18500.18501,500
May 27, 20210.18000.19000.18000.19000.190067,875
May 26, 20210.19000.20000.19000.20000.200073,105
May 25, 20210.22000.22000.17000.20500.2050413,400
May 21, 20210.24000.24000.24000.24000.2400-
May 20, 20210.24000.24000.24000.24000.2400-
May 19, 20210.22000.24000.21500.24000.240029,746
May 18, 20210.22000.25000.22000.25000.250094,746
May 17, 20210.24000.24000.21500.23500.2350128,116
May 14, 20210.25000.25000.24500.24500.245010,000
May 13, 20210.27000.27000.27000.27000.2700-
May 12, 20210.27000.27000.26000.27000.270076,360
May 11, 20210.23500.27500.23500.27000.270070,800
May 10, 20210.25000.25000.24000.24000.240042,950
May 07, 20210.27000.27500.27000.27500.2750111,000
May 06, 20210.27000.27500.25000.27500.275046,415
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...