Sranan Gold Corp. (CSE:SRAN)
Canada · Delayed Price · Currency is CAD 0.1450
0.00 (0.00%)
May 1, 2026, 3:53 PM EST
Sranan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | - | 103,489 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -2.13% | 335,045 |
| Mar 17, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 27.03% | 511,001 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -13.95% | 253,957 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 39,884 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 389,993 |
| Mar 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 20,324 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 115,500 |
| Mar 9, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -4.17% | 187,275 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 6.67% | 175,736 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 128,388 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 214,505 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,500 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 101,421 |
| Feb 27, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 2.04% | 491,905 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.26% | 197,512 |
| Feb 25, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 233,025 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 197,510 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 102,010 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.13% | 453,256 |
| Feb 19, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 307,030 |