Serabi Gold plc (SRBIF)
OTCMKTS · Delayed Price · Currency is USD
3.560
-0.140 (-3.78%)
At close: Mar 27, 2026
SRBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | 850 |
| Mar 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 500 |
| Mar 25, 2026 | 3.63 | 3.75 | 3.63 | 3.70 | 3.70 | 5.41% | 4,150 |
| Mar 24, 2026 | 3.38 | 3.51 | 3.38 | 3.51 | 3.51 | 3.60% | 1,157 |
| Mar 23, 2026 | 3.50 | 3.56 | 3.39 | 3.39 | 3.39 | 4.25% | 7,150 |
| Mar 20, 2026 | 3.51 | 3.51 | 3.25 | 3.25 | 3.25 | -0.91% | 1,100 |
| Mar 19, 2026 | 3.65 | 3.65 | 3.00 | 3.28 | 3.28 | -16.11% | 13,951 |
| Mar 18, 2026 | 3.85 | 4.08 | 3.70 | 3.91 | 3.91 | -8.64% | 3,900 |
| Mar 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.23% | 100 |
| Mar 13, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | -8.96% | 1,100 |
| Mar 11, 2026 | 4.53 | 4.69 | 4.53 | 4.69 | 4.69 | -0.97% | 5,325 |
| Mar 10, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | 5.24% | 423 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.07% | 200 |
| Mar 6, 2026 | 4.44 | 4.65 | 4.44 | 4.60 | 4.60 | 2.11% | 10,800 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.22% | 450 |
| Mar 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.04% | 14,200 |
| Mar 3, 2026 | 4.50 | 4.80 | 4.46 | 4.80 | 4.80 | - | 7,526 |
| Mar 2, 2026 | 4.90 | 4.95 | 4.75 | 4.80 | 4.80 | 1.05% | 2,417 |
| Feb 27, 2026 | 4.71 | 4.90 | 4.67 | 4.75 | 4.75 | - | 2,998 |
| Feb 25, 2026 | 4.94 | 4.99 | 4.73 | 4.75 | 4.75 | 2.04% | 10,000 |
| Feb 23, 2026 | 4.51 | 4.85 | 4.50 | 4.66 | 4.66 | 7.38% | 2,459 |
| Feb 20, 2026 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | 0.81% | 1,567 |
| Feb 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 301 |
| Feb 18, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | -4.57% | 7,450 |
| Feb 12, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.91% | 666 |
| Feb 10, 2026 | 4.30 | 4.60 | 4.28 | 4.40 | 4.40 | 6.67% | 7,450 |
| Feb 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 16.13% | 1,025 |
| Feb 5, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -7.59% | 100 |
| Feb 4, 2026 | 4.00 | 4.03 | 3.85 | 3.85 | 3.85 | -3.87% | 3,850 |
| Feb 3, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 8.70% | 5,156 |
| Feb 2, 2026 | 3.91 | 3.91 | 3.60 | 3.68 | 3.68 | -21.37% | 8,057 |
| Jan 30, 2026 | 4.58 | 4.70 | 4.14 | 4.68 | 4.68 | -1.99% | 1,900 |
| Jan 29, 2026 | 4.58 | 4.78 | 4.58 | 4.78 | 4.78 | 6.11% | 6,930 |
| Jan 28, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -2.13% | 620 |
| Jan 27, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -5.20% | 2,566 |
| Jan 26, 2026 | 4.85 | 5.00 | 4.85 | 4.85 | 4.85 | 3.19% | 19,857 |
| Jan 23, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | 5.62% | 7,455 |
| Jan 22, 2026 | 4.80 | 4.80 | 4.45 | 4.45 | 4.45 | -6.22% | 4,174 |
| Jan 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.32% | 2,725 |
| Jan 20, 2026 | 4.60 | 4.74 | 4.50 | 4.73 | 4.73 | 10.00% | 2,952 |
| Jan 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 320 |
| Jan 15, 2026 | 4.57 | 4.57 | 4.30 | 4.30 | 4.30 | -6.52% | 9,360 |
| Jan 14, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 8.49% | 2,600 |
| Jan 13, 2026 | 4.64 | 4.64 | 4.24 | 4.24 | 4.24 | -13.47% | 4,530 |
| Jan 12, 2026 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 8.26% | 12,800 |
| Jan 9, 2026 | 4.28 | 4.53 | 4.28 | 4.53 | 4.53 | -0.53% | 2,080 |
| Jan 8, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.71% | 1,100 |
| Jan 7, 2026 | 4.44 | 4.44 | 4.40 | 4.43 | 4.43 | -1.56% | 6,950 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,482 |
| Jan 5, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 4.65% | 9,650 |