Serabi Gold plc (TSX:SBI)
Canada
· Delayed Price · Currency is CAD 3.270
-0.090 (-2.68%)
Jun 27, 2025, 3:57 PM EDT
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | -2.68% | 11,877 |
| Jun 26, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 2.44% | 17,100 |
| Jun 25, 2025 | 3.28 | 3.34 | 3.21 | 3.28 | 3.28 | -1.80% | 18,500 |
| Jun 24, 2025 | 3.39 | 3.39 | 3.23 | 3.34 | 3.34 | -1.76% | 18,943 |
| Jun 23, 2025 | 3.31 | 3.40 | 3.22 | 3.40 | 3.40 | 2.72% | 28,200 |
| Jun 20, 2025 | 3.34 | 3.34 | 3.14 | 3.31 | 3.31 | -0.30% | 11,639 |
| Jun 19, 2025 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | - | 18,600 |
| Jun 18, 2025 | 3.38 | 3.38 | 3.18 | 3.32 | 3.32 | -2.35% | 47,118 |
| Jun 17, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 2.72% | 21,435 |
| Jun 16, 2025 | 3.35 | 3.46 | 3.30 | 3.31 | 3.31 | 0.61% | 47,216 |
| Jun 13, 2025 | 3.24 | 3.30 | 3.14 | 3.29 | 3.29 | 4.11% | 45,500 |
| Jun 12, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -1.25% | 15,738 |
| Jun 11, 2025 | 3.23 | 3.24 | 3.19 | 3.20 | 3.20 | 0.95% | 9,600 |
| Jun 10, 2025 | 3.17 | 3.22 | 3.10 | 3.17 | 3.17 | -0.94% | 29,700 |
| Jun 9, 2025 | 3.15 | 3.22 | 3.06 | 3.20 | 3.20 | 2.24% | 54,900 |
| Jun 6, 2025 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -1.57% | 27,400 |
| Jun 5, 2025 | 3.24 | 3.24 | 3.12 | 3.18 | 3.18 | -0.63% | 31,510 |
| Jun 4, 2025 | 3.11 | 3.24 | 3.11 | 3.20 | 3.20 | 1.27% | 39,600 |
| Jun 3, 2025 | 3.10 | 3.24 | 3.10 | 3.16 | 3.16 | -0.63% | 24,038 |
| Jun 2, 2025 | 3.24 | 3.24 | 3.01 | 3.18 | 3.18 | 4.61% | 54,900 |
| May 30, 2025 | 2.96 | 3.09 | 2.95 | 3.04 | 3.04 | 3.75% | 70,445 |
| May 29, 2025 | 2.90 | 2.95 | 2.88 | 2.93 | 2.93 | 1.74% | 26,300 |
| May 28, 2025 | 2.85 | 2.88 | 2.76 | 2.88 | 2.88 | 1.41% | 15,647 |
| May 27, 2025 | 2.89 | 2.89 | 2.77 | 2.84 | 2.84 | -1.73% | 21,936 |
| May 26, 2025 | 2.84 | 2.90 | 2.75 | 2.89 | 2.89 | 2.48% | 27,400 |
| May 23, 2025 | 2.82 | 2.83 | 2.79 | 2.82 | 2.82 | 0.71% | 26,623 |
| May 22, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | 1.45% | 10,942 |
| May 21, 2025 | 2.83 | 2.86 | 2.73 | 2.76 | 2.76 | -4.83% | 90,400 |
| May 20, 2025 | 2.63 | 2.90 | 2.63 | 2.90 | 2.90 | 12.40% | 58,833 |
| May 16, 2025 | 2.65 | 2.71 | 2.57 | 2.58 | 2.58 | -4.80% | 55,300 |
| May 15, 2025 | 2.75 | 2.77 | 2.69 | 2.71 | 2.71 | -2.17% | 14,400 |
| May 14, 2025 | 2.82 | 2.82 | 2.75 | 2.77 | 2.77 | -3.15% | 7,507 |
| May 13, 2025 | 2.76 | 2.87 | 2.76 | 2.86 | 2.86 | 2.14% | 20,800 |
| May 12, 2025 | 2.77 | 2.80 | 2.69 | 2.80 | 2.80 | -1.75% | 50,223 |
| May 9, 2025 | 2.81 | 3.00 | 2.81 | 2.85 | 2.85 | 0.35% | 135,647 |
| May 8, 2025 | 2.89 | 2.89 | 2.75 | 2.84 | 2.84 | - | 25,300 |
| May 7, 2025 | 2.84 | 2.84 | 2.80 | 2.84 | 2.84 | -1.39% | 14,400 |
| May 6, 2025 | 2.83 | 2.91 | 2.80 | 2.88 | 2.88 | 3.60% | 106,700 |
| May 5, 2025 | 2.75 | 2.86 | 2.73 | 2.78 | 2.78 | 1.46% | 92,406 |
| May 2, 2025 | 2.75 | 2.75 | 2.66 | 2.74 | 2.74 | -0.72% | 15,000 |
| May 1, 2025 | 2.79 | 2.79 | 2.70 | 2.76 | 2.76 | -2.13% | 34,500 |
| Apr 30, 2025 | 2.74 | 2.83 | 2.74 | 2.82 | 2.82 | 3.68% | 67,600 |
| Apr 29, 2025 | 2.67 | 2.80 | 2.67 | 2.72 | 2.72 | 0.37% | 14,034 |
| Apr 28, 2025 | 2.78 | 2.78 | 2.71 | 2.71 | 2.71 | -2.52% | 16,500 |
| Apr 25, 2025 | 2.88 | 2.88 | 2.71 | 2.78 | 2.78 | -3.47% | 17,628 |
| Apr 24, 2025 | 2.84 | 2.91 | 2.78 | 2.88 | 2.88 | 0.35% | 40,622 |
| Apr 23, 2025 | 2.91 | 3.02 | 2.70 | 2.87 | 2.87 | -6.21% | 93,400 |
| Apr 22, 2025 | 3.31 | 3.33 | 3.04 | 3.06 | 3.06 | -2.86% | 46,208 |
| Apr 21, 2025 | 3.11 | 3.27 | 3.11 | 3.15 | 3.15 | -1.56% | 32,300 |
| Apr 17, 2025 | 3.25 | 3.25 | 3.05 | 3.20 | 3.20 | -2.14% | 12,500 |