Serabi Gold plc (TSX:SBI)
3.200
-0.070 (-2.14%)
Apr 17, 2025, 3:59 PM EDT
Serabi Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 3.25 | 3.25 | 3.05 | 3.20 | 3.20 | -2.14% | 12,459 |
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 |
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 |