Sranan Gold Corp. (CSE:SRAN)
Canada · Delayed Price · Currency is CAD 0.1300
-0.0050 (-3.70%)
Jun 3, 2026, 12:12 PM EST
Sranan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 34,516 |
| Jun 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 322,301 |
| May 29, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.41% | 80,500 |
| May 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 47,000 |
| May 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 92,500 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 141,280 |
| May 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 250,000 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 72,809 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 42,910 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 21,897 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 159,000 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 23,020 |
| May 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 102,500 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,500 |
| May 11, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 111,003 |
| May 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 261,652 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 92,200 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 33,000 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 67,000 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 40,502 |
| May 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 119,000 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 117,168 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 203,475 |
| Apr 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 118,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 77,500 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 266,500 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 140,500 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 51,050 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 205,500 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 94,000 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 179,244 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 184,500 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 119,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 42,000 |
| Apr 13, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 109,950 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 147,557 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 106,650 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 454,830 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 109,632 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 46,233 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 217,203 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 23,411 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.94% | 55,300 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 112,069 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11,500 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 128,500 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 41,353 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 100,805 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 20,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -15.22% | 211,500 |