Serabi Gold plc (TSX:SBI)
Canada · Delayed Price · Currency is CAD 4.260
-0.160 (-3.62%)
Sep 12, 2025, 4:00 PM EDT
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 3.61 | 3.70 | 3.60 | 3.60 | 3.60 | -0.28% | 25,539 |
| Aug 20, 2025 | 3.51 | 3.61 | 3.51 | 3.61 | 3.61 | 2.56% | 19,149 |
| Aug 19, 2025 | 3.68 | 3.69 | 3.50 | 3.52 | 3.52 | -4.09% | 40,800 |
| Aug 18, 2025 | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | -0.54% | 12,134 |
| Aug 15, 2025 | 3.76 | 3.76 | 3.61 | 3.69 | 3.69 | 0.82% | 16,700 |
| Aug 14, 2025 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | 1.67% | 4,500 |
| Aug 13, 2025 | 3.80 | 3.82 | 3.59 | 3.60 | 3.60 | -4.51% | 50,910 |
| Aug 12, 2025 | 3.83 | 3.83 | 3.66 | 3.77 | 3.77 | - | 25,400 |
| Aug 11, 2025 | 3.66 | 3.81 | 3.66 | 3.77 | 3.77 | 1.62% | 28,200 |
| Aug 8, 2025 | 3.83 | 3.83 | 3.63 | 3.71 | 3.71 | -1.33% | 14,622 |
| Aug 7, 2025 | 3.71 | 3.76 | 3.70 | 3.76 | 3.76 | 1.35% | 17,200 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.66 | 3.71 | 3.71 | -1.33% | 19,822 |
| Aug 5, 2025 | 3.68 | 3.84 | 3.68 | 3.76 | 3.76 | 5.03% | 96,123 |
| Aug 1, 2025 | 3.46 | 3.70 | 3.39 | 3.58 | 3.58 | 3.47% | 75,332 |
| Jul 31, 2025 | 3.26 | 3.46 | 3.10 | 3.46 | 3.46 | 4.85% | 62,635 |
| Jul 30, 2025 | 3.33 | 3.45 | 3.25 | 3.30 | 3.30 | -1.49% | 20,503 |
| Jul 29, 2025 | 3.26 | 3.46 | 3.26 | 3.35 | 3.35 | 1.21% | 45,039 |
| Jul 28, 2025 | 3.35 | 3.47 | 3.30 | 3.31 | 3.31 | -1.19% | 30,600 |
| Jul 25, 2025 | 3.46 | 3.47 | 3.30 | 3.35 | 3.35 | -3.74% | 71,300 |
| Jul 24, 2025 | 3.50 | 3.55 | 3.48 | 3.48 | 3.48 | -1.14% | 14,307 |
| Jul 23, 2025 | 3.55 | 3.55 | 3.48 | 3.52 | 3.52 | 0.28% | 28,109 |
| Jul 22, 2025 | 3.53 | 3.55 | 3.45 | 3.51 | 3.51 | -0.28% | 44,600 |
| Jul 21, 2025 | 3.50 | 3.55 | 3.46 | 3.52 | 3.52 | 2.03% | 21,910 |
| Jul 18, 2025 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -2.82% | 8,200 |
| Jul 17, 2025 | 3.58 | 3.58 | 3.46 | 3.55 | 3.55 | -0.28% | 17,243 |
| Jul 16, 2025 | 3.60 | 3.68 | 3.55 | 3.56 | 3.56 | 0.28% | 10,900 |
| Jul 15, 2025 | 3.65 | 3.65 | 3.40 | 3.55 | 3.55 | -3.01% | 66,712 |
| Jul 14, 2025 | 3.70 | 3.78 | 3.52 | 3.66 | 3.66 | 3.10% | 59,642 |
| Jul 11, 2025 | 3.58 | 3.58 | 3.46 | 3.55 | 3.55 | 3.80% | 75,400 |
| Jul 10, 2025 | 3.31 | 3.44 | 3.31 | 3.42 | 3.42 | 4.91% | 35,127 |
| Jul 9, 2025 | 3.24 | 3.31 | 3.21 | 3.26 | 3.26 | -0.61% | 65,500 |
| Jul 8, 2025 | 3.34 | 3.35 | 3.20 | 3.28 | 3.28 | -5.20% | 92,616 |
| Jul 7, 2025 | 3.23 | 3.63 | 3.20 | 3.46 | 3.46 | 9.15% | 91,327 |
| Jul 4, 2025 | 3.15 | 3.22 | 3.08 | 3.17 | 3.17 | -0.31% | 16,636 |
| Jul 3, 2025 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | 0.95% | 8,004 |