Serabi Gold plc (TSX:SBI)
Canada · Delayed Price · Currency is CAD 4.490
-0.160 (-3.44%)
Nov 4, 2025, 10:54 AM EST
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.52 | 4.81 | 4.52 | 4.65 | 4.65 | 3.79% | 50,390 |
| Oct 31, 2025 | 4.51 | 4.61 | 4.46 | 4.48 | 4.48 | 1.59% | 52,318 |
| Oct 30, 2025 | 4.30 | 4.45 | 4.26 | 4.41 | 4.41 | 3.28% | 32,033 |
| Oct 29, 2025 | 4.34 | 4.44 | 4.18 | 4.27 | 4.27 | 0.95% | 57,525 |
| Oct 28, 2025 | 4.22 | 4.28 | 4.03 | 4.23 | 4.23 | -3.42% | 111,632 |
| Oct 27, 2025 | 4.62 | 4.62 | 4.26 | 4.38 | 4.38 | -6.01% | 137,100 |
| Oct 24, 2025 | 4.65 | 4.86 | 4.60 | 4.66 | 4.66 | 0.22% | 47,814 |
| Oct 23, 2025 | 4.68 | 4.85 | 4.60 | 4.65 | 4.65 | 7.64% | 84,934 |
| Oct 22, 2025 | 4.11 | 4.42 | 4.07 | 4.32 | 4.32 | -5.47% | 175,900 |
| Oct 21, 2025 | 4.62 | 4.70 | 4.16 | 4.57 | 4.57 | -11.95% | 214,348 |
| Oct 20, 2025 | 5.20 | 5.20 | 5.00 | 5.19 | 5.19 | -0.76% | 96,906 |
| Oct 17, 2025 | 5.44 | 5.44 | 5.02 | 5.23 | 5.23 | -4.21% | 74,337 |
| Oct 16, 2025 | 5.58 | 5.58 | 5.25 | 5.46 | 5.46 | -1.44% | 83,910 |
| Oct 15, 2025 | 5.50 | 5.60 | 5.46 | 5.54 | 5.54 | 1.47% | 54,000 |
| Oct 14, 2025 | 5.15 | 5.50 | 5.15 | 5.46 | 5.46 | 6.23% | 61,627 |
| Oct 10, 2025 | 5.27 | 5.27 | 5.09 | 5.14 | 5.14 | -1.15% | 23,032 |
| Oct 9, 2025 | 5.60 | 5.69 | 5.10 | 5.20 | 5.20 | -6.64% | 61,004 |
| Oct 8, 2025 | 5.23 | 5.64 | 5.11 | 5.57 | 5.57 | 6.50% | 53,200 |
| Oct 7, 2025 | 5.19 | 5.26 | 5.11 | 5.23 | 5.23 | 1.36% | 26,500 |
| Oct 6, 2025 | 5.17 | 5.30 | 5.11 | 5.16 | 5.16 | 0.19% | 44,500 |
| Oct 3, 2025 | 5.10 | 5.20 | 5.03 | 5.15 | 5.15 | -0.58% | 51,114 |
| Oct 2, 2025 | 5.30 | 5.30 | 5.01 | 5.18 | 5.18 | -3.18% | 88,410 |
| Oct 1, 2025 | 5.08 | 5.39 | 5.08 | 5.35 | 5.35 | 5.73% | 47,600 |
| Sep 30, 2025 | 5.11 | 5.11 | 4.90 | 5.06 | 5.06 | 0.20% | 90,831 |
| Sep 29, 2025 | 4.74 | 5.24 | 4.74 | 5.05 | 5.05 | 7.68% | 58,600 |
| Sep 26, 2025 | 4.60 | 4.69 | 4.60 | 4.69 | 4.69 | 1.96% | 3,100 |
| Sep 25, 2025 | 4.68 | 4.68 | 4.57 | 4.60 | 4.60 | -0.43% | 21,149 |
| Sep 24, 2025 | 4.62 | 4.74 | 4.62 | 4.62 | 4.62 | 0.43% | 55,600 |
| Sep 23, 2025 | 4.62 | 4.65 | 4.53 | 4.60 | 4.60 | -0.22% | 39,700 |
| Sep 22, 2025 | 4.49 | 4.65 | 4.49 | 4.61 | 4.61 | 3.60% | 108,100 |
| Sep 19, 2025 | 4.40 | 4.48 | 4.30 | 4.45 | 4.45 | 2.30% | 58,400 |
| Sep 18, 2025 | 4.36 | 4.38 | 4.28 | 4.35 | 4.35 | - | 10,800 |
| Sep 17, 2025 | 4.39 | 4.40 | 4.23 | 4.35 | 4.35 | -0.91% | 51,747 |
| Sep 16, 2025 | 4.47 | 4.48 | 4.30 | 4.39 | 4.39 | -2.01% | 106,745 |
| Sep 15, 2025 | 4.27 | 4.51 | 4.27 | 4.48 | 4.48 | 5.16% | 56,230 |
| Sep 12, 2025 | 4.38 | 4.38 | 4.23 | 4.26 | 4.26 | -3.62% | 40,900 |
| Sep 11, 2025 | 4.40 | 4.46 | 4.12 | 4.42 | 4.42 | -2.00% | 152,716 |
| Sep 10, 2025 | 4.59 | 4.59 | 4.41 | 4.51 | 4.51 | -0.66% | 122,700 |
| Sep 9, 2025 | 4.31 | 4.54 | 4.21 | 4.54 | 4.54 | 10.19% | 142,905 |
| Sep 8, 2025 | 4.17 | 4.18 | 4.08 | 4.12 | 4.12 | - | 59,100 |
| Sep 5, 2025 | 4.08 | 4.17 | 3.93 | 4.12 | 4.12 | 5.10% | 53,200 |
| Sep 4, 2025 | 3.99 | 3.99 | 3.86 | 3.92 | 3.92 | -2.24% | 29,100 |
| Sep 3, 2025 | 4.06 | 4.07 | 3.94 | 4.01 | 4.01 | 2.56% | 53,100 |
| Sep 2, 2025 | 4.05 | 4.05 | 3.87 | 3.91 | 3.91 | -1.76% | 122,300 |
| Aug 29, 2025 | 3.83 | 3.99 | 3.83 | 3.98 | 3.98 | 3.38% | 46,400 |
| Aug 28, 2025 | 4.38 | 4.38 | 3.72 | 3.85 | 3.85 | 2.94% | 74,500 |
| Aug 27, 2025 | 3.76 | 3.76 | 3.40 | 3.74 | 3.74 | -0.27% | 40,401 |
| Aug 26, 2025 | 3.91 | 3.91 | 3.67 | 3.75 | 3.75 | -5.06% | 141,313 |
| Aug 25, 2025 | 4.03 | 4.04 | 3.88 | 3.95 | 3.95 | -1.25% | 49,900 |
| Aug 22, 2025 | 3.65 | 4.00 | 3.64 | 4.00 | 4.00 | 11.11% | 77,700 |