Serabi Gold plc (TSX:SBI)
Canada · Delayed Price · Currency is CAD 6.50
-0.17 (-2.55%)
May 12, 2026, 3:55 PM EST
TSX:SBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.72 | 6.77 | 6.29 | 6.50 | 6.50 | -2.55% | 30,095 |
| May 11, 2026 | 6.77 | 6.77 | 6.56 | 6.67 | 6.67 | 1.21% | 27,525 |
| May 8, 2026 | 6.35 | 6.69 | 6.35 | 6.59 | 6.59 | 4.44% | 36,222 |
| May 7, 2026 | 6.52 | 6.64 | 6.29 | 6.31 | 6.31 | -2.02% | 62,894 |
| May 6, 2026 | 6.35 | 6.55 | 6.35 | 6.44 | 6.44 | 5.23% | 60,143 |
| May 5, 2026 | 6.33 | 6.35 | 6.10 | 6.12 | 6.12 | -4.82% | 49,848 |
| May 4, 2026 | 6.49 | 6.50 | 6.31 | 6.43 | 6.43 | -1.23% | 79,149 |
| May 1, 2026 | 6.15 | 6.53 | 6.15 | 6.51 | 6.51 | 8.50% | 67,494 |
| Apr 30, 2026 | 6.09 | 6.30 | 5.88 | 6.00 | 6.00 | -1.64% | 54,454 |
| Apr 29, 2026 | 5.63 | 6.10 | 5.63 | 6.10 | 6.10 | 2.52% | 36,394 |
| Apr 28, 2026 | 5.96 | 6.08 | 5.85 | 5.95 | 5.95 | 1.71% | 25,463 |
| Apr 27, 2026 | 5.97 | 5.97 | 5.69 | 5.85 | 5.85 | -0.68% | 9,988 |
| Apr 24, 2026 | 5.76 | 6.14 | 5.75 | 5.89 | 5.89 | 2.79% | 13,993 |
| Apr 23, 2026 | 5.90 | 5.95 | 5.73 | 5.73 | 5.73 | -3.70% | 40,564 |
| Apr 22, 2026 | 5.86 | 6.04 | 5.86 | 5.95 | 5.95 | 8.58% | 58,232 |
| Apr 21, 2026 | 5.95 | 6.00 | 5.11 | 5.48 | 5.48 | -8.82% | 53,430 |
| Apr 20, 2026 | 6.35 | 6.36 | 5.92 | 6.01 | 6.01 | -4.45% | 51,811 |
| Apr 17, 2026 | 6.30 | 6.46 | 6.24 | 6.29 | 6.29 | 2.28% | 52,452 |
| Apr 16, 2026 | 6.25 | 6.31 | 6.15 | 6.15 | 6.15 | -1.91% | 16,583 |
| Apr 15, 2026 | 6.15 | 6.41 | 6.15 | 6.27 | 6.27 | 1.79% | 40,156 |
| Apr 14, 2026 | 6.20 | 6.39 | 5.99 | 6.16 | 6.16 | 3.18% | 76,018 |
| Apr 13, 2026 | 5.75 | 5.97 | 5.64 | 5.97 | 5.97 | 3.83% | 99,227 |
| Apr 10, 2026 | 5.68 | 5.90 | 5.62 | 5.75 | 5.75 | 1.77% | 44,516 |
| Apr 9, 2026 | 5.46 | 5.74 | 5.46 | 5.65 | 5.65 | 3.67% | 25,664 |
| Apr 8, 2026 | 5.68 | 5.78 | 5.42 | 5.45 | 5.45 | 1.30% | 28,520 |
| Apr 7, 2026 | 5.26 | 5.39 | 5.25 | 5.38 | 5.38 | 3.07% | 46,333 |
| Apr 6, 2026 | 5.26 | 5.26 | 5.14 | 5.22 | 5.22 | -0.76% | 27,895 |
| Apr 2, 2026 | 5.05 | 5.39 | 5.04 | 5.26 | 5.26 | -4.01% | 26,885 |
| Apr 1, 2026 | 5.49 | 5.58 | 5.40 | 5.48 | 5.48 | 7.45% | 29,948 |
| Mar 31, 2026 | 4.93 | 5.27 | 4.93 | 5.10 | 5.10 | 4.08% | 31,715 |
| Mar 30, 2026 | 5.09 | 5.09 | 4.84 | 4.90 | 4.90 | 0.41% | 19,044 |
| Mar 27, 2026 | 4.87 | 5.02 | 4.84 | 4.88 | 4.88 | - | 78,946 |
| Mar 26, 2026 | 5.17 | 5.17 | 4.51 | 4.88 | 4.88 | -6.51% | 25,061 |
| Mar 25, 2026 | 4.91 | 5.23 | 4.91 | 5.22 | 5.22 | 10.36% | 38,136 |
| Mar 24, 2026 | 4.78 | 4.90 | 4.67 | 4.73 | 4.73 | -3.47% | 104,342 |
| Mar 23, 2026 | 4.87 | 5.06 | 4.85 | 4.90 | 4.90 | 0.41% | 36,316 |
| Mar 20, 2026 | 4.78 | 5.04 | 4.72 | 4.88 | 4.88 | 5.86% | 146,866 |
| 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 |