Serabi Gold plc (SRBIF)
OTCMKTS · Delayed Price · Currency is USD
4.200
-0.300 (-6.67%)
Aug 11, 2026, 12:01 PM EST
SRBIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.50 | 4.50 | 4.10 | 4.20 | 4.20 | -6.67% | 1,785 |
| Aug 7, 2026 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | 8.17% | 7,100 |
| Aug 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 18.52% | 850 |
| Aug 4, 2026 | 3.32 | 3.62 | 3.32 | 3.51 | 3.51 | 13.23% | 12,120 |
| Jul 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -11.68% | 336 |
| Jul 24, 2026 | 3.50 | 3.53 | 3.50 | 3.51 | 3.51 | -0.57% | 3,630 |
| Jul 23, 2026 | 3.70 | 3.70 | 3.53 | 3.53 | 3.53 | -8.07% | 308 |
| Jul 22, 2026 | 3.51 | 3.84 | 3.51 | 3.84 | 3.84 | 3.78% | 3,600 |
| Jul 21, 2026 | 3.52 | 3.72 | 3.52 | 3.70 | 3.70 | 5.09% | 12,280 |
| Jul 20, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | 0.59% | 1,750 |
| Jul 17, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | -0.85% | 550 |
| Jul 16, 2026 | 3.84 | 3.84 | 3.53 | 3.53 | 3.53 | -5.87% | 19,000 |
| Jul 15, 2026 | 3.60 | 3.90 | 3.60 | 3.75 | 3.75 | -2.22% | 6,300 |
| Jul 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 100 |
| Jul 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.48% | 120 |
| Jul 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.29% | 230 |
| Jul 6, 2026 | 3.70 | 4.01 | 3.70 | 3.85 | 3.85 | 4.62% | 3,060 |
| Jul 1, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.90% | 4,272 |
| Jun 30, 2026 | 3.74 | 3.97 | 3.46 | 3.79 | 3.79 | 0.26% | 37,200 |
| Jun 29, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 2.61% | 2,200 |
| Jun 25, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.68 | 5.63% | 5,479 |
| Jun 24, 2026 | 3.50 | 4.04 | 3.50 | 3.55 | 3.49 | -7.79% | 6,505 |
| Jun 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.78 | -10.88% | 2,672 |
| Jun 18, 2026 | 4.50 | 4.50 | 3.95 | 4.32 | 4.24 | -10.00% | 10,700 |
| Jun 17, 2026 | 4.75 | 4.80 | 4.50 | 4.80 | 4.72 | 0.21% | 1,000 |
| Jun 15, 2026 | 4.43 | 4.79 | 4.43 | 4.79 | 4.71 | 4.13% | 300 |
| Jun 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | 6.98% | 100 |
| Jun 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | 4.37% | 6,896 |
| Jun 10, 2026 | 4.48 | 4.48 | 3.85 | 4.12 | 4.05 | -6.89% | 4,900 |
| Jun 9, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.35 | -4.84% | 100 |
| Jun 8, 2026 | 4.35 | 4.65 | 4.35 | 4.65 | 4.57 | -7.19% | 1,100 |
| Jun 4, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.92 | 6.48% | 1,000 |
| May 29, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.62 | 2.28% | 150 |
| May 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | -1.50% | 100 |
| May 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.59 | 7.36% | 700 |
| May 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.27 | - | 9,004 |
| May 19, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.27 | -3.12% | 9,900 |
| May 18, 2026 | 4.50 | 4.60 | 4.49 | 4.49 | 4.41 | -3.44% | 1,550 |
| May 13, 2026 | 4.90 | 5.01 | 4.65 | 4.65 | 4.57 | 4.49% | 10,935 |
| May 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.37 | -9.39% | 1,100 |
| May 11, 2026 | 4.98 | 4.98 | 4.86 | 4.91 | 4.82 | 6.07% | 9,500 |
| May 8, 2026 | 4.76 | 4.76 | 4.63 | 4.63 | 4.55 | -4.93% | 1,330 |
| May 7, 2026 | 4.87 | 4.87 | 4.82 | 4.87 | 4.78 | -0.20% | 8,900 |
| May 6, 2026 | 4.70 | 4.88 | 4.70 | 4.88 | 4.79 | 2.13% | 6,276 |
| May 1, 2026 | 4.63 | 4.78 | 4.63 | 4.78 | 4.69 | 8.10% | 1,100 |
| Apr 30, 2026 | 4.75 | 4.75 | 4.42 | 4.42 | 4.34 | 13.33% | 4,270 |
| Apr 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | -14.29% | 467 |
| Apr 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.47 | -1.09% | 1,371 |
| Apr 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | 0.44% | 120 |
| Apr 24, 2026 | 4.29 | 4.58 | 4.29 | 4.58 | 4.50 | -5.57% | 2,000 |