Canada Markets open in 2 hrs 14 mins

San Lorenzo Gold Corp. (SLG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 02:22PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023------
Mar 23, 20230.06000.06000.06000.06000.06005,000
Mar 22, 20230.06000.06000.06000.06000.06001,000
Mar 21, 20230.07000.07000.07000.07000.070010,000
Mar 20, 20230.06000.06000.05500.05500.0550111,666
Mar 17, 20230.06000.06000.06000.06000.060018,000
Mar 16, 20230.06500.06500.06500.06500.0650-
Mar 15, 20230.06500.06500.06500.06500.0650-
Mar 14, 20230.06500.06500.06500.06500.06506,666
Mar 13, 20230.06500.06500.06500.06500.0650-
Mar 10, 20230.06500.06500.06500.06500.0650-
Mar 09, 20230.06500.06500.06500.06500.0650-
Mar 08, 20230.06500.06500.06500.06500.06503,200
Mar 07, 20230.06500.06500.06500.06500.0650-
Mar 06, 20230.06500.06500.06500.06500.0650-
Mar 03, 20230.06500.06500.06500.06500.0650-
Mar 02, 20230.06500.06500.06500.06500.0650-
Mar 01, 20230.06500.06500.06500.06500.0650-
Feb 28, 20230.06500.06500.06500.06500.0650-
Feb 27, 20230.06500.06500.06500.06500.06502,000
Feb 24, 20230.06000.06000.06000.06000.0600-
Feb 23, 20230.06000.06000.06000.06000.0600-
Feb 22, 20230.06500.06500.06000.06000.060041,000
Feb 21, 20230.07000.07000.07000.07000.070097,750
Feb 17, 20230.07000.07000.07000.07000.0700-
Feb 16, 20230.07000.07000.07000.07000.070030,000
Feb 15, 20230.07000.07000.07000.07000.070033,375
Feb 14, 20230.07000.07000.07000.07000.0700-
Feb 13, 20230.07000.07000.07000.07000.0700-
Feb 10, 20230.07000.07000.07000.07000.0700-
Feb 09, 20230.07000.07000.07000.07000.0700-
Feb 08, 20230.07000.07000.07000.07000.0700-
Feb 07, 20230.07000.07000.07000.07000.0700-
Feb 06, 20230.07500.07500.07000.07000.0700215,000
Feb 03, 20230.07500.07500.07500.07500.07501,000
Feb 02, 20230.07500.07500.07500.07500.075030,375
Feb 01, 20230.08000.08000.07500.07500.075033,500
Jan 31, 20230.07500.07500.07500.07500.075023,500
Jan 30, 20230.07000.07000.07000.07000.0700-
Jan 27, 20230.07000.07000.07000.07000.0700-
Jan 26, 20230.07000.07000.07000.07000.070074,500
Jan 25, 20230.07000.07000.07000.07000.0700-
Jan 24, 20230.07000.07000.07000.07000.0700-
Jan 23, 20230.07000.07000.07000.07000.0700-
Jan 20, 20230.07000.07000.07000.07000.070041,000
Jan 19, 20230.07500.07500.07000.07000.070086,400
Jan 18, 20230.07500.07500.07000.07500.075088,750
Jan 17, 20230.07000.07000.07000.07000.0700201,000
Jan 16, 20230.08000.08000.07500.07500.075022,000
Jan 13, 20230.07000.07000.07000.07000.0700-
Jan 12, 20230.07000.07000.07000.07000.0700-
Jan 11, 20230.07000.07000.07000.07000.07004,080
Jan 10, 20230.08000.08000.08000.08000.080048,500
Jan 09, 20230.07000.07000.07000.07000.070021,000
Jan 06, 20230.07000.07000.07000.07000.070018,000
Jan 05, 20230.07000.07000.07000.07000.0700-
Jan 04, 20230.07000.07000.07000.07000.0700-
Jan 03, 20230.07500.07500.07000.07000.070085,000
Dec 30, 20220.07500.07500.07500.07500.07501,000
Dec 29, 20220.07000.07000.07000.07000.0700-
Dec 28, 20220.07000.07000.07000.07000.0700-
Dec 23, 20220.07000.07000.07000.07000.0700-
Dec 22, 20220.07000.07000.07000.07000.07002,310
Dec 21, 20220.07000.07000.07000.07000.07001,030
Dec 20, 20220.07000.07000.07000.07000.0700-
Dec 19, 20220.06500.07000.06500.07000.0700107,000
Dec 16, 20220.07000.07000.07000.07000.070025,642
Dec 15, 20220.06000.06000.06000.06000.0600-
Dec 14, 20220.06000.06000.06000.06000.0600172,000
Dec 13, 20220.06500.06500.06500.06500.0650129,000
Dec 12, 20220.06500.06500.06500.06500.0650-
Dec 09, 20220.06500.06500.06500.06500.065027,250
Dec 08, 20220.06500.06500.06500.06500.0650121,000
Dec 07, 20220.06000.06000.06000.06000.0600-
Dec 06, 20220.06000.06000.06000.06000.060010,000
Dec 05, 20220.06000.06500.06000.06000.0600146,000
Dec 02, 20220.06000.06000.06000.06000.06005,000
Dec 01, 20220.06000.06500.06000.06500.06507,678
Nov 30, 20220.06000.06000.06000.06000.0600-
Nov 29, 20220.06000.06000.06000.06000.06002,000
Nov 28, 20220.05500.06000.05500.06000.060075,000
Nov 25, 20220.05000.05000.05000.05000.050080,000
Nov 24, 20220.05000.05000.05000.05000.0500-
Nov 23, 20220.05000.05000.05000.05000.0500210,000
Nov 22, 20220.05000.05000.05000.05000.0500-
Nov 21, 20220.05000.05000.05000.05000.0500199,000
Nov 18, 20220.04500.04500.04500.04500.04507,000
Nov 17, 20220.04500.04500.04500.04500.0450-
Nov 16, 20220.04500.04500.04500.04500.04508,500
Nov 15, 20220.06000.06000.06000.06000.0600-
Nov 14, 20220.06000.06000.06000.06000.0600-
Nov 11, 20220.06000.06000.06000.06000.0600-
Nov 10, 20220.04500.06000.04500.06000.060011,200
Nov 09, 20220.06000.06000.06000.06000.0600-
Nov 08, 20220.05000.06000.05000.06000.060061,199
Nov 07, 20220.04000.04500.04000.04500.04504,000
Nov 04, 20220.04500.04500.04500.04500.0450-
Nov 03, 20220.04500.04500.04500.04500.04506,370
Nov 02, 20220.04500.04500.04500.04500.04501,000
Nov 01, 20220.05000.05000.05000.05000.0500223,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...