Serabi Gold plc (TSX:SBI)
Canada · Delayed Price · Currency is CAD 6.06
+0.13 (2.19%)
Feb 11, 2026, 2:48 PM EST
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.11 | 6.25 | 6.05 | 6.10 | - | 2.87% | 31,009 |
| 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 |
| Jan 8, 2026 | 6.09 | 6.35 | 6.06 | 6.30 | 6.30 | 0.96% | 52,948 |
| Jan 7, 2026 | 6.13 | 6.25 | 6.04 | 6.24 | 6.24 | -0.64% | 23,665 |
| Jan 6, 2026 | 6.34 | 6.36 | 6.05 | 6.28 | 6.28 | 0.64% | 44,755 |
| Jan 5, 2026 | 5.99 | 6.31 | 5.99 | 6.24 | 6.24 | 5.05% | 93,062 |
| Jan 2, 2026 | 5.95 | 5.98 | 5.75 | 5.94 | 5.94 | -0.17% | 47,953 |
| Dec 31, 2025 | 5.87 | 5.97 | 5.84 | 5.95 | 5.95 | 0.68% | 35,791 |
| Dec 30, 2025 | 5.69 | 5.94 | 5.66 | 5.91 | 5.91 | 5.91% | 39,773 |
| Dec 29, 2025 | 5.62 | 5.70 | 5.36 | 5.58 | 5.58 | -0.71% | 106,175 |
| Dec 24, 2025 | 5.67 | 5.68 | 5.51 | 5.62 | 5.62 | -0.88% | 18,933 |
| Dec 23, 2025 | 5.56 | 5.67 | 5.52 | 5.67 | 5.67 | 3.28% | 51,674 |
| Dec 22, 2025 | 5.49 | 5.58 | 5.41 | 5.49 | 5.49 | 2.04% | 37,892 |
| Dec 19, 2025 | 5.37 | 5.39 | 5.21 | 5.38 | 5.38 | 3.86% | 45,367 |
| Dec 18, 2025 | 5.26 | 5.26 | 5.16 | 5.18 | 5.18 | -1.71% | 21,005 |
| Dec 17, 2025 | 5.10 | 5.28 | 5.10 | 5.27 | 5.27 | 3.74% | 44,009 |
| Dec 16, 2025 | 5.26 | 5.26 | 5.08 | 5.08 | 5.08 | -4.33% | 7,963 |
| Dec 15, 2025 | 5.43 | 5.43 | 5.20 | 5.31 | 5.31 | 2.31% | 70,077 |
| Dec 12, 2025 | 5.31 | 5.39 | 5.09 | 5.19 | 5.19 | -2.08% | 45,717 |
| Dec 11, 2025 | 5.11 | 5.30 | 5.10 | 5.30 | 5.30 | 3.72% | 66,225 |
| Dec 10, 2025 | 5.03 | 5.14 | 4.98 | 5.11 | 5.11 | 0.20% | 44,087 |
| Dec 9, 2025 | 4.97 | 5.28 | 4.95 | 5.10 | 5.10 | 4.72% | 59,010 |
| Dec 8, 2025 | 5.05 | 5.05 | 4.85 | 4.87 | 4.87 | -0.61% | 24,954 |
| Dec 5, 2025 | 5.10 | 5.17 | 4.90 | 4.90 | 4.90 | -3.92% | 29,404 |
| Dec 4, 2025 | 5.20 | 5.20 | 5.09 | 5.10 | 5.10 | -2.67% | 36,121 |
| Dec 3, 2025 | 5.35 | 5.35 | 5.21 | 5.24 | 5.24 | -1.87% | 16,609 |
| Dec 2, 2025 | 5.33 | 5.40 | 5.24 | 5.34 | 5.34 | -3.09% | 43,138 |
| Dec 1, 2025 | 5.45 | 5.64 | 5.30 | 5.51 | 5.51 | 3.38% | 43,576 |