Sranan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	145,995
Oct 8, 2025	0.36	0.37	0.34	0.35	0.35	-2.78%	377,231
Oct 7, 2025	0.39	0.40	0.35	0.36	0.36	-5.26%	293,940
Oct 6, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	248,406
Oct 3, 2025	0.38	0.39	0.36	0.39	0.39	4.05%	199,001
Oct 2, 2025	0.39	0.40	0.35	0.37	0.37	-7.50%	469,373
Oct 1, 2025	0.40	0.41	0.40	0.40	0.40	-4.76%	62,586
Sep 30, 2025	0.42	0.43	0.41	0.42	0.42	-1.18%	214,004
Sep 29, 2025	0.39	0.43	0.39	0.43	0.43	10.39%	496,500
Sep 26, 2025	0.40	0.44	0.39	0.39	0.39	-4.94%	223,203
Sep 25, 2025	0.40	0.42	0.38	0.41	0.41	-	251,904
Sep 24, 2025	0.40	0.42	0.40	0.41	0.41	-1.22%	89,500
Sep 23, 2025	0.42	0.43	0.40	0.41	0.41	2.50%	377,229
Sep 22, 2025	0.39	0.42	0.38	0.40	0.40	8.11%	229,422
Sep 19, 2025	0.40	0.41	0.37	0.37	0.37	-7.50%	216,437
Sep 18, 2025	0.40	0.41	0.39	0.40	0.40	-	177,224
Sep 17, 2025	0.36	0.40	0.35	0.40	0.40	8.11%	573,286
Sep 16, 2025	0.45	0.46	0.36	0.37	0.37	-17.78%	1,238,961
Sep 15, 2025	0.47	0.47	0.45	0.45	0.45	-5.26%	133,100
Sep 12, 2025	0.48	0.48	0.44	0.48	0.48	-2.06%	307,620
Sep 11, 2025	0.44	0.49	0.44	0.49	0.49	5.43%	65,975
Sep 10, 2025	0.48	0.49	0.46	0.46	0.46	-	51,789
Sep 9, 2025	0.50	0.50	0.44	0.46	0.46	-9.80%	513,671
Sep 8, 2025	0.53	0.54	0.50	0.51	0.51	2.00%	417,277
Sep 5, 2025	0.54	0.54	0.50	0.50	0.50	-5.66%	158,800
Sep 4, 2025	0.56	0.56	0.53	0.53	0.53	-8.62%	129,250
Sep 3, 2025	0.51	0.58	0.49	0.58	0.58	13.73%	351,378
Sep 2, 2025	0.50	0.53	0.45	0.51	0.51	-	1,042,381
Aug 29, 2025	0.52	0.55	0.50	0.51	0.51	-1.92%	167,995
Aug 28, 2025	0.53	0.56	0.49	0.52	0.52	-1.89%	274,443
Aug 27, 2025	0.55	0.57	0.52	0.53	0.53	-3.64%	121,496
Aug 26, 2025	0.60	0.60	0.55	0.55	0.55	-9.84%	239,800
Aug 25, 2025	0.56	0.61	0.54	0.61	0.61	10.91%	389,708
Aug 22, 2025	0.54	0.56	0.54	0.55	0.55	-1.79%	131,054
Aug 21, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	32,402
Aug 20, 2025	0.56	0.57	0.55	0.57	0.57	1.79%	200,527
Aug 19, 2025	0.52	0.56	0.50	0.56	0.56	9.80%	274,361
Aug 18, 2025	0.62	0.62	0.50	0.51	0.51	-12.07%	464,796
Aug 15, 2025	0.58	0.63	0.58	0.58	0.58	1.75%	194,220
Aug 14, 2025	0.61	0.66	0.57	0.57	0.57	-8.06%	347,244
Aug 13, 2025	0.59	0.62	0.57	0.62	0.62	10.71%	289,327
Aug 12, 2025	0.59	0.61	0.55	0.56	0.56	-3.45%	297,849
Aug 11, 2025	0.60	0.64	0.58	0.58	0.58	-3.33%	227,220
Aug 8, 2025	0.57	0.60	0.53	0.60	0.60	5.26%	227,132
Aug 7, 2025	0.52	0.58	0.52	0.57	0.57	14.00%	507,541
Aug 6, 2025	0.54	0.54	0.49	0.50	0.50	-5.66%	88,325
Aug 5, 2025	0.53	0.54	0.50	0.53	0.53	3.92%	99,065
Aug 1, 2025	0.54	0.55	0.50	0.51	0.51	-7.27%	181,720
Jul 31, 2025	0.52	0.55	0.51	0.55	0.55	7.84%	211,433
Jul 30, 2025	0.51	0.56	0.51	0.51	0.51	-	289,873