Serabi Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.75	2.75	2.73	2.73	2.73	0.74%	5,400
Mar 27, 2025	2.68	2.75	2.62	2.71	2.71	0.37%	28,724
Mar 26, 2025	2.88	2.88	2.34	2.70	2.70	-6.90%	93,100
Mar 25, 2025	2.94	2.94	2.87	2.90	2.90	0.69%	13,141
Mar 24, 2025	2.78	2.95	2.72	2.88	2.88	3.97%	34,300
Mar 21, 2025	2.87	2.87	2.66	2.77	2.77	-2.12%	7,700
Mar 20, 2025	2.82	2.86	2.82	2.83	2.83	-1.39%	2,100
Mar 19, 2025	2.97	3.00	2.86	2.87	2.87	-2.71%	30,902
Mar 18, 2025	3.05	3.05	2.90	2.95	2.95	-3.28%	44,108
Mar 17, 2025	2.81	3.30	2.81	3.05	3.05	8.93%	159,400
Mar 14, 2025	2.77	2.89	2.77	2.80	2.80	6.06%	56,000
Mar 13, 2025	2.69	2.69	2.54	2.64	2.64	3.13%	82,525
Mar 12, 2025	2.40	2.59	2.40	2.56	2.56	7.56%	34,200
Mar 11, 2025	2.49	2.50	2.17	2.38	2.38	-8.11%	96,800
Mar 10, 2025	2.70	2.70	2.56	2.59	2.59	-4.07%	39,422
Mar 7, 2025	2.70	2.70	2.56	2.70	2.70	-0.74%	28,535
Mar 6, 2025	2.77	2.83	2.66	2.72	2.72	-7.17%	48,332
Mar 5, 2025	3.05	3.05	2.80	2.93	2.93	-6.39%	78,339
Mar 4, 2025	2.84	3.13	2.80	3.13	3.13	13.82%	200,900
Mar 3, 2025	2.76	2.85	2.74	2.75	2.75	-	99,800
Feb 28, 2025	2.82	2.82	2.67	2.75	2.75	-9.84%	100,900
Feb 27, 2025	3.18	3.18	2.84	3.05	3.05	-10.03%	133,400
Feb 26, 2025	3.09	3.40	3.09	3.39	3.39	10.06%	61,337
Feb 25, 2025	3.05	3.08	2.84	3.08	3.08	-0.32%	38,220
Feb 24, 2025	3.02	3.15	3.00	3.09	3.09	2.32%	103,200
Feb 21, 2025	2.82	3.14	2.80	3.02	3.02	7.86%	57,945
Feb 20, 2025	2.79	2.85	2.76	2.80	2.80	2.19%	21,600
Feb 19, 2025	2.78	2.78	2.68	2.74	2.74	3.40%	32,400
Feb 18, 2025	2.53	2.70	2.53	2.65	2.65	4.33%	23,108
Feb 14, 2025	2.58	2.60	2.53	2.54	2.54	-	6,314
Feb 13, 2025	2.61	2.61	2.51	2.54	2.54	-2.31%	36,549
Feb 12, 2025	2.65	2.65	2.45	2.60	2.60	-4.41%	105,300
Feb 11, 2025	2.67	2.78	2.65	2.72	2.72	0.74%	164,500
Feb 10, 2025	2.47	2.86	2.44	2.70	2.70	14.41%	85,307
Feb 7, 2025	2.30	2.38	2.29	2.36	2.36	0.85%	14,900
Feb 6, 2025	2.46	2.51	2.25	2.34	2.34	-6.77%	27,500
Feb 5, 2025	2.45	2.51	2.43	2.51	2.51	2.03%	15,800
Feb 4, 2025	2.49	2.57	2.43	2.46	2.46	-1.20%	13,700
Feb 3, 2025	2.45	2.51	2.37	2.49	2.49	1.63%	9,800
Jan 31, 2025	2.35	2.53	2.35	2.45	2.45	7.46%	40,600
Jan 30, 2025	2.35	2.35	2.21	2.28	2.28	-0.87%	19,033
Jan 29, 2025	2.37	2.37	2.25	2.30	2.30	-2.95%	14,000
Jan 28, 2025	2.44	2.44	2.34	2.37	2.37	-3.27%	10,316
Jan 27, 2025	2.49	2.50	2.21	2.45	2.45	-3.54%	71,400
Jan 24, 2025	2.53	2.54	2.40	2.54	2.54	2.01%	27,500
Jan 23, 2025	2.51	2.53	2.41	2.49	2.49	-0.80%	24,600
Jan 22, 2025	2.48	2.51	2.43	2.51	2.51	2.87%	33,900
Jan 21, 2025	2.38	2.48	2.36	2.44	2.44	5.63%	21,400
Jan 20, 2025	2.34	2.35	2.26	2.31	2.31	-2.12%	23,500
Jan 17, 2025	2.44	2.44	2.31	2.36	2.36	-1.26%	52,300