Sranan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	0.49	0.51	0.49	0.51	0.51	5.15%	177,800
Jul 28, 2025	0.46	0.49	0.46	0.49	0.49	7.78%	211,400
Jul 25, 2025	0.43	0.45	0.41	0.45	0.45	5.88%	579,300
Jul 24, 2025	0.45	0.46	0.42	0.43	0.43	-5.56%	341,776
Jul 23, 2025	0.45	0.46	0.44	0.45	0.45	-1.10%	135,097
Jul 22, 2025	0.46	0.49	0.44	0.46	0.46	-	102,000
Jul 21, 2025	0.49	0.49	0.45	0.46	0.46	-5.21%	60,869
Jul 18, 2025	0.49	0.49	0.46	0.48	0.48	-	83,700
Jul 17, 2025	0.48	0.49	0.46	0.48	0.48	3.23%	276,975
Jul 16, 2025	0.47	0.50	0.46	0.47	0.47	-1.06%	139,750
Jul 15, 2025	0.43	0.49	0.43	0.47	0.47	11.90%	153,396
Jul 14, 2025	0.44	0.45	0.42	0.42	0.42	-4.55%	182,500
Jul 11, 2025	0.45	0.47	0.44	0.44	0.44	-2.22%	189,070
Jul 10, 2025	0.44	0.47	0.44	0.45	0.45	-	129,000
Jul 9, 2025	0.47	0.49	0.45	0.45	0.45	-4.26%	143,191