Sranan Gold Corp. (CSE:SRAN)
Canada · Delayed Price · Currency is CAD 0.0800
-0.0150 (-15.79%)
Oct 30, 2026, 12:52 PM EDT
Sranan Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.79% | 60,000 |
| Oct 29, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 19,000 |
| Oct 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 150,000 |
| Oct 27, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 6.25% | 126,739 |
| Oct 26, 2026 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | - | 311,950 |
| Oct 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 763,000 |
| Oct 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 66,500 |
| Oct 21, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 156,500 |
| Oct 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 78,500 |
| Oct 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 186,000 |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 49,000 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 192,000 |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 305,302 |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 353,656 |
| Oct 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 478,501 |
| Oct 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 261,000 |
| Oct 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 191,127 |
| Oct 6, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | - | 17,000 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 214,111 |
| Oct 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 92,000 |
| Oct 1, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 95,189 |
| Sep 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 225,000 |
| Sep 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 412,000 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 134,200 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 383,239 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 74,500 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 99,500 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 12,500 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,500 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 78,500 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,500 |
| Sep 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 147,000 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 285,000 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 46,000 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 49,900 |
| Sep 10, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 15.00% | 383,900 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 137,500 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 112,000 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 120,000 |
| Sep 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 40,500 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 300,400 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -13.79% | 161,800 |
| Aug 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 10,400 |
| Aug 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.85% | 2,200 |
| Aug 26, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 35,000 |
| Aug 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 108,000 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 146,814 |
| Aug 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 47,500 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 54,000 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 19,900 |