Skip to main content
Serabi Gold plc (TSX:SBI)
Canada flag Canada · Delayed Price · Currency is CAD
3.020
+0.220 (7.86%)
Feb 21, 2025, 3:59 PM EST

Serabi Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.792.852.762.802.802.19%21,555
Feb 19, 20252.782.782.682.742.743.40%32,400
Feb 18, 20252.532.702.532.652.654.33%23,108
Feb 14, 20252.582.602.532.542.54-6,314
Feb 13, 20252.612.612.512.542.54-2.31%36,549
Feb 12, 20252.652.652.452.602.60-4.41%105,300
Feb 11, 20252.672.782.652.722.720.74%164,500
Feb 10, 20252.472.862.442.702.7014.41%85,307
Feb 7, 20252.302.382.292.362.360.85%14,900
Feb 6, 20252.462.512.252.342.34-6.77%27,500
Feb 5, 20252.452.512.432.512.512.03%15,800
Feb 4, 20252.492.572.432.462.46-1.20%13,700
Feb 3, 20252.452.512.372.492.491.63%9,800
Jan 31, 20252.352.532.352.452.457.46%40,600
Jan 30, 20252.352.352.212.282.28-0.87%19,033
Jan 29, 20252.372.372.252.302.30-2.95%14,000
Jan 28, 20252.442.442.342.372.37-3.27%10,316
Jan 27, 20252.492.502.212.452.45-3.54%71,400
Jan 24, 20252.532.542.402.542.542.01%27,500
Jan 23, 20252.512.532.412.492.49-0.80%24,600
Jan 22, 20252.482.512.432.512.512.87%33,900
Jan 21, 20252.382.482.362.442.445.63%21,400
Jan 20, 20252.342.352.262.312.31-2.12%23,500
Jan 17, 20252.442.442.312.362.36-1.26%52,300
Jan 16, 20252.272.452.262.392.396.22%18,300
Jan 15, 20252.302.302.252.252.25-7,600
Jan 14, 20252.242.272.242.252.252.27%4,000
Jan 13, 20252.262.262.152.202.20-4.76%20,123
Jan 10, 20252.252.372.252.312.314.05%9,000
Jan 9, 20252.182.262.182.222.22-0.89%20,343
Jan 8, 20252.212.242.192.242.241.82%8,700
Jan 7, 20252.252.252.152.202.20-4.35%13,500
Jan 6, 20252.122.382.122.302.307.48%25,939
Jan 3, 20252.042.152.042.142.142.88%23,800
Jan 2, 20252.002.082.002.082.083.48%6,200
Dec 31, 20242.012.011.932.012.01-7,200
Dec 30, 20242.042.051.942.012.01-2.43%5,800
Dec 27, 20242.022.112.022.062.065.64%5,301
Dec 24, 20242.002.011.921.951.951.56%6,844
Dec 23, 20242.052.081.921.921.92-10.28%39,500
Dec 20, 20242.182.182.092.142.14-11.20%73,812
Dec 19, 20242.232.412.232.412.4110.55%11,700
Dec 18, 20242.132.302.132.182.184.81%41,900
Dec 17, 20242.072.152.052.082.080.48%54,200
Dec 16, 20242.102.102.072.072.072.99%19,500
Dec 13, 20242.082.092.012.012.01-3.83%23,100
Dec 12, 20242.092.102.042.092.090.48%41,700
Dec 11, 20242.002.082.002.082.085.05%24,000
Dec 10, 20241.901.991.851.981.988.79%15,800
Dec 9, 20241.802.001.801.821.821.11%62,600
Dec 6, 20241.871.871.801.801.80-3.74%27,500
Dec 5, 20241.801.901.801.871.873.31%14,119
Dec 4, 20241.801.821.771.811.81-1.09%12,240
Dec 3, 20241.841.841.801.831.83-3.68%19,700
Dec 2, 20241.981.981.741.901.906.74%37,040
Nov 29, 20241.771.831.731.781.78-11,032
Nov 28, 20241.631.791.631.781.7811.95%19,700
Nov 27, 20241.581.601.561.591.593.92%11,148
Nov 26, 20241.551.601.531.531.534.08%49,400
Nov 25, 20241.621.621.401.471.47-7.55%21,213
Nov 22, 20241.591.601.581.591.591.27%8,125
Nov 21, 20241.611.651.571.571.570.64%1,500
Nov 20, 20241.581.581.561.561.56-3.70%2,700
Nov 19, 20241.601.621.601.621.621.89%1,418
Nov 18, 20241.521.601.521.591.594.61%3,700
Nov 15, 20241.611.621.501.521.52-6.17%19,110
Nov 14, 20241.501.631.481.621.628.72%19,722
Nov 13, 20241.521.521.411.491.49-3.25%33,600
Nov 12, 20241.561.561.511.541.54-1.28%4,935
Nov 11, 20241.621.621.561.561.56-4.29%24,200
Nov 8, 20241.631.651.621.631.632.52%11,200
Nov 7, 20241.601.641.591.591.590.63%5,330
Nov 6, 20241.611.611.581.581.58-3.66%19,500
Nov 5, 20241.661.671.641.641.64-1.80%7,300
Nov 4, 20241.671.671.661.671.67-2,500
Nov 1, 20241.621.701.621.671.674.37%31,400
Oct 31, 20241.681.681.581.601.60-5.33%29,404
Oct 30, 20241.641.691.631.691.693.05%33,003
Oct 29, 20241.681.681.591.641.64-2.96%43,800
Oct 28, 20241.681.691.671.691.690.60%23,707
Oct 25, 20241.681.681.661.681.681.20%4,000
Oct 24, 20241.671.671.661.661.66-1.19%1,400
Oct 23, 20241.721.721.661.681.68-2.33%33,700
Oct 22, 20241.701.721.621.721.721.18%31,526
Oct 21, 20241.551.731.551.701.7014.09%37,800
Oct 18, 20241.491.521.491.491.492.05%47,200
Oct 17, 20241.471.481.441.461.46-0.68%10,600
Oct 16, 20241.491.491.451.471.470.68%17,800
Oct 15, 20241.531.531.461.461.46-3.95%9,100
Oct 11, 20241.521.521.521.521.52-3,700
Oct 10, 20241.451.521.401.521.522.01%44,900
Oct 9, 20241.441.491.441.491.492.05%66,200
Oct 8, 20241.501.501.461.461.46-3.95%4,224
Oct 7, 20241.391.521.391.521.5213.43%25,700
Oct 4, 20241.371.401.331.341.34-5.63%29,700
Oct 3, 20241.401.421.391.421.421.43%19,900
Oct 2, 20241.381.401.351.401.400.72%26,848
Oct 1, 20241.451.461.351.391.39-1.42%42,540
Sep 30, 20241.471.471.401.411.41-4.08%13,500
Sep 27, 20241.541.541.471.471.47-5.77%11,325