Serabi Gold plc (TSX:SBI)
Canada · Delayed Price · Currency is CAD 5.20
-0.37 (-6.64%)
Oct 9, 2025, 4:00 PM EDT
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.60 | 5.69 | 5.10 | 5.20 | 5.20 | -6.64% | 61,004 |
| Oct 8, 2025 | 5.23 | 5.64 | 5.11 | 5.57 | 5.57 | 6.50% | 53,200 |
| Oct 7, 2025 | 5.19 | 5.26 | 5.11 | 5.23 | 5.23 | 1.36% | 26,500 |
| Oct 6, 2025 | 5.17 | 5.30 | 5.11 | 5.16 | 5.16 | 0.19% | 44,500 |
| Oct 3, 2025 | 5.10 | 5.20 | 5.03 | 5.15 | 5.15 | -0.58% | 51,114 |
| Oct 2, 2025 | 5.30 | 5.30 | 5.01 | 5.18 | 5.18 | -3.18% | 88,410 |
| Oct 1, 2025 | 5.08 | 5.39 | 5.08 | 5.35 | 5.35 | 5.73% | 47,600 |
| Sep 30, 2025 | 5.11 | 5.11 | 4.90 | 5.06 | 5.06 | 0.20% | 90,831 |
| Sep 29, 2025 | 4.74 | 5.24 | 4.74 | 5.05 | 5.05 | 7.68% | 58,600 |
| Sep 26, 2025 | 4.60 | 4.69 | 4.60 | 4.69 | 4.69 | 1.96% | 3,100 |
| Sep 25, 2025 | 4.68 | 4.68 | 4.57 | 4.60 | 4.60 | -0.43% | 21,149 |
| Sep 24, 2025 | 4.62 | 4.74 | 4.62 | 4.62 | 4.62 | 0.43% | 55,600 |
| Sep 23, 2025 | 4.62 | 4.65 | 4.53 | 4.60 | 4.60 | -0.22% | 39,700 |
| Sep 22, 2025 | 4.49 | 4.65 | 4.49 | 4.61 | 4.61 | 3.60% | 108,100 |
| Sep 19, 2025 | 4.40 | 4.48 | 4.30 | 4.45 | 4.45 | 2.30% | 58,400 |
| Sep 18, 2025 | 4.36 | 4.38 | 4.28 | 4.35 | 4.35 | - | 10,800 |
| Sep 17, 2025 | 4.39 | 4.40 | 4.23 | 4.35 | 4.35 | -0.91% | 51,747 |
| Sep 16, 2025 | 4.47 | 4.48 | 4.30 | 4.39 | 4.39 | -2.01% | 106,745 |
| Sep 15, 2025 | 4.27 | 4.51 | 4.27 | 4.48 | 4.48 | 5.16% | 56,230 |
| 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 |