Serabi Gold plc (TSX:SBI)
Canada · Delayed Price · Currency is CAD 4.880
+0.270 (5.86%)
At close: Mar 20, 2026
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.78 | 5.04 | 4.72 | 4.76 | - | 3.25% | 145,366 |
| Mar 19, 2026 | 4.52 | 4.70 | 4.32 | 4.61 | 4.61 | -6.11% | 132,088 |
| Mar 18, 2026 | 5.08 | 5.20 | 4.82 | 4.91 | 4.91 | -4.29% | 105,750 |
| Mar 17, 2026 | 5.31 | 5.39 | 5.02 | 5.13 | 5.13 | -3.75% | 40,455 |
| Mar 16, 2026 | 5.56 | 5.67 | 5.29 | 5.33 | 5.33 | -4.99% | 172,194 |
| Mar 13, 2026 | 5.93 | 5.95 | 5.61 | 5.61 | 5.61 | -5.87% | 53,378 |
| Mar 12, 2026 | 6.03 | 6.09 | 5.96 | 5.96 | 5.96 | -1.65% | 1,873 |
| Mar 11, 2026 | 6.38 | 6.38 | 6.06 | 6.06 | 6.06 | -5.31% | 26,559 |
| Mar 10, 2026 | 6.10 | 6.45 | 6.10 | 6.40 | 6.40 | 5.96% | 35,387 |
| Mar 9, 2026 | 6.01 | 6.08 | 5.67 | 6.04 | 6.04 | -1.95% | 32,900 |
| Mar 6, 2026 | 6.24 | 6.29 | 6.02 | 6.16 | 6.16 | -1.28% | 46,034 |
| Mar 5, 2026 | 6.45 | 6.45 | 6.24 | 6.24 | 6.24 | -0.95% | 120,650 |
| Mar 4, 2026 | 6.36 | 6.46 | 6.30 | 6.30 | 6.30 | 0.96% | 58,387 |
| Mar 3, 2026 | 6.35 | 6.41 | 6.10 | 6.24 | 6.24 | -4.59% | 130,175 |
| Mar 2, 2026 | 6.64 | 6.70 | 6.41 | 6.54 | 6.54 | -0.46% | 64,370 |
| Feb 27, 2026 | 6.45 | 6.57 | 6.30 | 6.57 | 6.57 | 2.66% | 86,043 |
| Feb 26, 2026 | 6.52 | 6.52 | 6.34 | 6.40 | 6.40 | -0.47% | 83,813 |
| Feb 25, 2026 | 6.26 | 6.55 | 6.26 | 6.43 | 6.43 | 3.04% | 46,189 |
| Feb 24, 2026 | 6.28 | 6.30 | 6.10 | 6.24 | 6.24 | -0.95% | 56,809 |
| Feb 23, 2026 | 6.10 | 6.49 | 6.10 | 6.30 | 6.30 | 6.06% | 106,315 |
| Feb 20, 2026 | 5.82 | 6.00 | 5.77 | 5.94 | 5.94 | 3.85% | 60,125 |
| Feb 19, 2026 | 5.75 | 5.95 | 5.67 | 5.72 | 5.72 | 1.24% | 29,374 |
| Feb 18, 2026 | 5.72 | 5.79 | 5.58 | 5.65 | 5.65 | 2.73% | 13,307 |
| Feb 17, 2026 | 5.75 | 6.11 | 5.23 | 5.50 | 5.50 | -5.50% | 41,307 |
| Feb 13, 2026 | 5.76 | 6.00 | 5.71 | 5.82 | 5.82 | 3.19% | 25,359 |
| Feb 12, 2026 | 6.10 | 6.10 | 5.53 | 5.64 | 5.64 | -7.54% | 39,501 |
| Feb 11, 2026 | 6.11 | 6.25 | 6.00 | 6.10 | 6.10 | 2.87% | 44,645 |
| Feb 10, 2026 | 5.95 | 6.05 | 5.80 | 5.93 | 5.93 | 5.89% | 74,540 |
| Feb 9, 2026 | 5.35 | 5.73 | 5.35 | 5.60 | 5.60 | 7.49% | 64,825 |
| Feb 6, 2026 | 5.20 | 5.49 | 5.20 | 5.21 | 5.21 | 7.20% | 43,454 |
| Feb 5, 2026 | 5.12 | 5.12 | 4.86 | 4.86 | 4.86 | -8.47% | 72,400 |
| Feb 4, 2026 | 5.38 | 5.77 | 5.25 | 5.31 | 5.31 | 2.12% | 126,079 |
| Feb 3, 2026 | 5.34 | 5.53 | 5.20 | 5.20 | 5.20 | 3.38% | 162,527 |
| Feb 2, 2026 | 5.23 | 5.23 | 4.61 | 5.03 | 5.03 | -12.82% | 285,162 |
| Jan 30, 2026 | 6.01 | 6.13 | 5.64 | 5.77 | 5.77 | -7.38% | 203,868 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.12 | 6.23 | 6.23 | -6.32% | 62,022 |
| Jan 28, 2026 | 6.67 | 6.67 | 6.35 | 6.65 | 6.65 | 5.22% | 35,764 |
| Jan 27, 2026 | 6.46 | 6.46 | 6.06 | 6.32 | 6.32 | -1.25% | 79,603 |
| Jan 26, 2026 | 6.60 | 6.71 | 6.40 | 6.40 | 6.40 | -4.19% | 177,536 |
| Jan 23, 2026 | 6.60 | 6.77 | 6.60 | 6.68 | 6.68 | 1.98% | 51,865 |
| Jan 22, 2026 | 6.55 | 6.65 | 6.40 | 6.55 | 6.55 | 1.24% | 62,355 |
| Jan 21, 2026 | 6.50 | 6.70 | 6.37 | 6.47 | 6.47 | 1.73% | 84,668 |
| Jan 20, 2026 | 6.33 | 6.50 | 6.26 | 6.36 | 6.36 | 1.60% | 62,496 |
| Jan 19, 2026 | 6.34 | 6.34 | 6.12 | 6.26 | 6.26 | 5.21% | 32,306 |
| Jan 16, 2026 | 6.21 | 6.21 | 5.59 | 5.95 | 5.95 | -6.30% | 204,343 |
| Jan 15, 2026 | 6.57 | 6.58 | 6.25 | 6.35 | 6.35 | -1.09% | 92,754 |
| Jan 14, 2026 | 6.43 | 6.59 | 6.38 | 6.42 | 6.42 | 0.16% | 40,013 |
| Jan 13, 2026 | 6.50 | 6.50 | 6.37 | 6.41 | 6.41 | -2.14% | 28,815 |
| Jan 12, 2026 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 4.47% | 116,895 |
| Jan 9, 2026 | 6.28 | 6.29 | 6.20 | 6.27 | 6.27 | -0.48% | 59,870 |