Serabi Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.77	2.80	2.69	2.80	2.80	-1.75%	50,223
May 9, 2025	2.81	3.00	2.81	2.85	2.85	0.35%	135,647
May 8, 2025	2.89	2.89	2.75	2.84	2.84	-	25,300
May 7, 2025	2.84	2.84	2.80	2.84	2.84	-1.39%	14,400
May 6, 2025	2.83	2.91	2.80	2.88	2.88	3.60%	106,700
May 5, 2025	2.75	2.86	2.73	2.78	2.78	1.46%	92,406
May 2, 2025	2.75	2.75	2.66	2.74	2.74	-0.72%	15,000
May 1, 2025	2.79	2.79	2.70	2.76	2.76	-2.13%	34,500
Apr 30, 2025	2.74	2.83	2.74	2.82	2.82	3.68%	67,600
Apr 29, 2025	2.67	2.80	2.67	2.72	2.72	0.37%	14,034
Apr 28, 2025	2.78	2.78	2.71	2.71	2.71	-2.52%	16,500
Apr 25, 2025	2.88	2.88	2.71	2.78	2.78	-3.47%	17,628
Apr 24, 2025	2.84	2.91	2.78	2.88	2.88	0.35%	40,622
Apr 23, 2025	2.91	3.02	2.70	2.87	2.87	-6.21%	93,400
Apr 22, 2025	3.31	3.33	3.04	3.06	3.06	-2.86%	46,208
Apr 21, 2025	3.11	3.27	3.11	3.15	3.15	-1.56%	32,300
Apr 17, 2025	3.25	3.25	3.05	3.20	3.20	-2.14%	12,500
Apr 16, 2025	3.29	3.43	3.27	3.27	3.27	1.55%	81,734
Apr 15, 2025	3.20	3.30	3.14	3.22	3.22	3.87%	66,000
Apr 14, 2025	2.94	3.22	2.94	3.10	3.10	7.27%	46,840
Apr 11, 2025	2.78	2.95	2.78	2.89	2.89	7.84%	55,021
Apr 10, 2025	2.63	2.73	2.63	2.68	2.68	1.52%	26,600
Apr 9, 2025	2.45	2.65	2.45	2.64	2.64	11.86%	26,917
Apr 8, 2025	2.37	2.48	2.36	2.36	2.36	0.43%	11,000
Apr 7, 2025	2.27	2.49	2.01	2.35	2.35	-8.20%	39,246
Apr 4, 2025	2.58	2.58	2.42	2.56	2.56	-4.48%	21,815
Apr 3, 2025	2.73	2.73	2.50	2.68	2.68	-4.63%	21,826
Apr 2, 2025	2.77	2.81	2.75	2.81	2.81	1.08%	5,600
Apr 1, 2025	2.85	2.92	2.73	2.78	2.78	-3.47%	31,100
Mar 31, 2025	2.70	2.91	2.70	2.88	2.88	6.67%	62,200
Mar 28, 2025	2.75	2.82	2.67	2.70	2.70	-0.37%	20,105
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