Serabi Gold plc (TSX:SBI)
Canada · Delayed Price · Currency is CAD 5.38
+0.20 (3.86%)
At close: Dec 19, 2025
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 5.34 | 5.50 | 5.13 | 5.33 | 5.33 | 6.81% | 115,904 |
| Nov 27, 2025 | 4.99 | 4.99 | 4.84 | 4.99 | 4.99 | 1.84% | 18,076 |
| Nov 26, 2025 | 4.65 | 4.90 | 4.65 | 4.90 | 4.90 | 5.15% | 14,265 |
| Nov 25, 2025 | 4.56 | 4.68 | 4.56 | 4.66 | 4.66 | 0.22% | 32,846 |
| Nov 24, 2025 | 4.48 | 4.70 | 4.44 | 4.65 | 4.65 | 3.79% | 68,669 |
| Nov 21, 2025 | 4.26 | 4.57 | 4.25 | 4.48 | 4.48 | 1.36% | 18,953 |
| Nov 20, 2025 | 4.59 | 4.65 | 4.40 | 4.42 | 4.42 | -3.70% | 38,452 |
| Nov 19, 2025 | 4.56 | 4.74 | 4.56 | 4.59 | 4.59 | 1.10% | 37,818 |
| Nov 18, 2025 | 4.60 | 4.65 | 4.45 | 4.54 | 4.54 | -3.81% | 83,530 |
| Nov 17, 2025 | 4.77 | 5.00 | 4.66 | 4.72 | 4.72 | -1.87% | 48,432 |
| Nov 14, 2025 | 4.68 | 5.14 | 4.51 | 4.81 | 4.81 | -3.80% | 70,369 |
| Nov 13, 2025 | 5.18 | 5.22 | 4.80 | 5.00 | 5.00 | -2.53% | 36,064 |
| Nov 12, 2025 | 4.94 | 5.13 | 4.90 | 5.13 | 5.13 | 3.64% | 70,600 |
| Nov 11, 2025 | 5.05 | 5.05 | 4.84 | 4.95 | 4.95 | 3.13% | 15,642 |
| Nov 10, 2025 | 4.81 | 5.05 | 4.80 | 4.80 | 4.80 | 3.23% | 89,134 |
| Nov 7, 2025 | 4.50 | 4.79 | 4.31 | 4.65 | 4.65 | -0.43% | 37,957 |
| Nov 6, 2025 | 4.69 | 4.70 | 4.53 | 4.67 | 4.67 | 4.01% | 10,141 |
| Nov 5, 2025 | 4.54 | 4.56 | 4.43 | 4.49 | 4.49 | 2.16% | 12,086 |
| Nov 4, 2025 | 4.76 | 4.76 | 4.37 | 4.40 | 4.40 | -5.48% | 40,961 |
| Nov 3, 2025 | 4.52 | 4.81 | 4.52 | 4.65 | 4.65 | 3.79% | 50,390 |
| Oct 31, 2025 | 4.51 | 4.61 | 4.46 | 4.48 | 4.48 | 1.59% | 52,318 |
| Oct 30, 2025 | 4.30 | 4.45 | 4.26 | 4.41 | 4.41 | 3.28% | 32,033 |
| Oct 29, 2025 | 4.34 | 4.44 | 4.18 | 4.27 | 4.27 | 0.95% | 57,525 |
| Oct 28, 2025 | 4.22 | 4.28 | 4.03 | 4.23 | 4.23 | -3.42% | 111,632 |
| Oct 27, 2025 | 4.62 | 4.62 | 4.26 | 4.38 | 4.38 | -6.01% | 137,096 |
| Oct 24, 2025 | 4.65 | 4.86 | 4.60 | 4.66 | 4.66 | 0.22% | 47,814 |
| Oct 23, 2025 | 4.68 | 4.85 | 4.60 | 4.65 | 4.65 | 7.64% | 84,934 |
| Oct 22, 2025 | 4.11 | 4.42 | 4.07 | 4.32 | 4.32 | -5.47% | 175,865 |
| Oct 21, 2025 | 4.62 | 4.70 | 4.16 | 4.57 | 4.57 | -11.95% | 214,348 |
| Oct 20, 2025 | 5.20 | 5.20 | 5.00 | 5.19 | 5.19 | -0.76% | 96,906 |
| Oct 17, 2025 | 5.44 | 5.44 | 5.02 | 5.23 | 5.23 | -4.21% | 74,337 |
| Oct 16, 2025 | 5.58 | 5.58 | 5.25 | 5.46 | 5.46 | -1.44% | 83,910 |
| Oct 15, 2025 | 5.50 | 5.60 | 5.46 | 5.54 | 5.54 | 1.47% | 53,955 |
| Oct 14, 2025 | 5.15 | 5.50 | 5.15 | 5.46 | 5.46 | 6.23% | 61,627 |
| Oct 10, 2025 | 5.27 | 5.27 | 5.09 | 5.14 | 5.14 | -1.15% | 23,032 |