Canada Markets closed

San Lorenzo Gold Corp. (SLG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
At close: 2:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20210.15000.15000.15000.15000.1500112,833
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
May 05, 20210.24000.30000.23000.28000.2800220,091
May 04, 20210.29000.29000.24000.24000.2400111,023
May 03, 20210.30000.30000.28000.29000.2900127,357
Apr. 30, 20210.28500.30000.28000.28000.2800103,438
Apr. 29, 20210.27000.30000.26500.28000.2800374,650
Apr. 28, 20210.22000.26500.22000.26500.265093,550
Apr. 27, 20210.24000.24000.22000.22000.2200149,576
Apr. 26, 20210.21500.24000.21000.24000.2400228,300
Apr. 23, 20210.18000.22000.16500.22000.2200129,520
Apr. 22, 20210.18000.18000.16000.16500.1650104,150
Apr. 21, 20210.18000.18000.16500.16500.165055,270
Apr. 20, 20210.19000.19000.17500.17500.1750105,500
Apr. 19, 20210.21000.21000.19000.19000.190098,758
Apr. 16, 20210.21000.21000.20000.20500.205027,500
Apr. 15, 20210.18000.22000.18000.19000.1900218,072
Apr. 14, 20210.19500.19500.19500.19500.195040,800
Apr. 13, 20210.18500.18500.18500.18500.185042,500
Apr. 12, 20210.18500.18500.18500.18500.18507,500
Apr. 09, 20210.20000.20000.20000.20000.200029,500
Apr. 08, 20210.18000.18000.18000.18000.180050,750
Apr. 07, 20210.19000.19500.18000.18000.180023,375
Apr. 06, 20210.19000.19500.18000.18000.180037,250
Apr. 05, 20210.15500.22000.15000.20000.2000100,424
Apr. 01, 20210.15000.16000.15000.16000.160055,000
Mar. 31, 20210.15000.15000.15000.15000.150083,094
Mar. 30, 20210.15500.15500.15000.15000.150013,500
Mar. 29, 20210.16000.16000.16000.16000.1600-
Mar. 26, 20210.16000.16000.16000.16000.160011,000
Mar. 25, 20210.16000.16000.16000.16000.1600104,300
Mar. 24, 20210.16500.18500.16500.17000.170082,050
Mar. 23, 20210.18500.18500.18000.18000.180031,625
Mar. 22, 20210.16500.17000.16500.17000.17002,025
Mar. 19, 20210.18500.18500.18500.18500.18502,500
Mar. 18, 20210.17500.17500.17500.17500.17508,500
Mar. 17, 20210.18500.18500.17500.18500.185035,250
Mar. 16, 20210.19000.19000.18000.18000.1800228,499
Mar. 15, 20210.20000.20000.19000.19000.1900270,106
Mar. 12, 20210.18500.20000.18000.19000.1900140,975
Mar. 11, 20210.21500.21500.19000.20500.205046,775
Mar. 10, 20210.22000.22000.21000.22000.2200140,000
Mar. 09, 20210.19000.23500.19000.20500.2050236,427
Mar. 08, 20210.19000.19500.17000.18000.180040,165
Mar. 05, 20210.20000.20000.16000.18000.1800104,000
Mar. 04, 20210.19000.21000.17000.17000.1700698,036
Mar. 03, 20210.18000.19000.18000.19000.1900192,046
Mar. 02, 20210.19000.20000.19000.19000.1900270,000
Mar. 01, 20210.16000.22000.16000.22000.2200395,667
Feb. 26, 20210.16500.17000.16500.16500.165037,805
Feb. 25, 20210.19500.19500.16500.16500.1650103,450
Feb. 24, 20210.19000.19500.19000.19500.195020,300
Feb. 23, 20210.20000.20000.18000.19000.1900212,166
Feb. 22, 20210.17000.18000.17000.18000.180010,916
Feb. 19, 20210.19000.19000.17500.17500.1750173,668
Feb. 18, 20210.17000.19000.16000.19000.190040,350
Feb. 17, 20210.18500.18500.16500.17000.170086,400
Feb. 16, 20210.20000.20000.18500.18500.185049,025
Feb. 12, 20210.23000.23000.20000.20000.200091,250
Feb. 11, 20210.19000.23000.18000.23000.2300136,950
Feb. 10, 20210.18000.20000.17000.17000.1700205,750
Feb. 09, 20210.14500.18000.14500.16000.1600416,492
Feb. 08, 20210.16000.16000.13500.14500.1450203,280
Feb. 05, 20210.15000.16500.15000.16000.160085,500
Feb. 04, 20210.16000.16000.13500.15000.1500353,200
Feb. 03, 20210.16500.16500.16500.16500.165012,232
Feb. 02, 20210.16000.18000.16000.17000.1700128,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...