Serabi Gold plc (SRBIF)
OTCMKTS · Delayed Price · Currency is USD
4.595
+0.095 (2.11%)
At close: Mar 6, 2026
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 652 |
| Dec 30, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | 6.78% | 5,050 |
| Dec 29, 2025 | 4.20 | 4.20 | 3.98 | 3.98 | 3.98 | -5.24% | 10,610 |
| Dec 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 930 |
| Dec 23, 2025 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 6.11% | 11,500 |
| Dec 19, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.05% | 950 |
| Dec 17, 2025 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | 0.86% | 6,000 |
| Dec 15, 2025 | 3.96 | 3.96 | 3.83 | 3.83 | 3.83 | 1.94% | 765 |
| Dec 9, 2025 | 3.50 | 3.76 | 3.50 | 3.76 | 3.76 | -0.79% | 5,750 |
| Dec 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -5.96% | 280 |
| Dec 3, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 11.94% | 5,850 |
| Dec 2, 2025 | 3.89 | 3.89 | 3.60 | 3.60 | 3.60 | -5.64% | 7,725 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | 12.21% | 4,075 |