Serabi Gold plc (TSX:SBI)
Canada · Delayed Price · Currency is CAD 5.46
+0.12 (2.25%)
Sep 2, 2026, 4:00 PM EST
TSX:SBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.31 | 5.54 | 5.31 | 5.46 | - | 2.25% | 58,635 |
| Sep 1, 2026 | 5.52 | 5.64 | 5.32 | 5.34 | 5.34 | -5.65% | 22,743 |
| Aug 31, 2026 | 5.53 | 5.92 | 5.53 | 5.66 | 5.66 | -4.71% | 25,495 |
| Aug 28, 2026 | 6.05 | 6.05 | 5.58 | 5.94 | 5.94 | -1.82% | 72,498 |
| Aug 27, 2026 | 6.05 | 6.05 | 5.92 | 6.05 | 6.05 | 0.33% | 13,854 |
| Aug 26, 2026 | 6.14 | 6.14 | 5.75 | 6.03 | 6.03 | -3.05% | 36,337 |
| Aug 25, 2026 | 6.15 | 6.22 | 5.99 | 6.22 | 6.22 | 1.63% | 21,956 |
| Aug 24, 2026 | 6.10 | 6.14 | 5.83 | 6.12 | 6.12 | 2.00% | 58,526 |
| Aug 21, 2026 | 5.95 | 6.10 | 5.91 | 6.00 | 6.00 | 0.84% | 35,130 |
| Aug 20, 2026 | 5.88 | 6.03 | 5.80 | 5.95 | 5.95 | -1.98% | 21,001 |
| Aug 19, 2026 | 5.89 | 6.07 | 5.80 | 6.07 | 6.07 | 7.43% | 35,765 |
| Aug 18, 2026 | 5.89 | 5.89 | 5.62 | 5.65 | 5.65 | -2.42% | 16,462 |
| Aug 17, 2026 | 5.74 | 5.83 | 5.55 | 5.79 | 5.79 | 1.76% | 32,473 |
| Aug 14, 2026 | 5.74 | 5.75 | 5.60 | 5.69 | 5.69 | 1.07% | 18,810 |
| Aug 13, 2026 | 5.65 | 5.65 | 5.60 | 5.63 | 5.63 | -2.60% | 18,346 |
| Aug 12, 2026 | 5.80 | 5.80 | 5.67 | 5.78 | 5.78 | 3.03% | 9,935 |
| Aug 11, 2026 | 5.61 | 5.84 | 5.31 | 5.61 | 5.61 | -2.94% | 14,005 |
| Aug 10, 2026 | 6.10 | 6.10 | 5.72 | 5.78 | 5.78 | -3.02% | 13,292 |
| Aug 7, 2026 | 5.80 | 6.22 | 5.80 | 5.96 | 5.96 | 6.24% | 41,340 |
| Aug 6, 2026 | 5.40 | 5.65 | 5.40 | 5.61 | 5.61 | 5.85% | 37,243 |
| Aug 5, 2026 | 5.15 | 5.42 | 5.06 | 5.30 | 5.30 | 9.73% | 115,050 |
| Aug 4, 2026 | 4.77 | 5.07 | 4.65 | 4.83 | 4.83 | 2.99% | 62,607 |
| Jul 31, 2026 | 4.52 | 4.86 | 4.52 | 4.69 | 4.69 | 0.64% | 16,261 |
| Jul 30, 2026 | 4.72 | 4.80 | 4.65 | 4.66 | 4.66 | 0.65% | 67,835 |
| Jul 29, 2026 | 4.78 | 4.78 | 4.63 | 4.63 | 4.63 | -2.11% | 36,773 |
| Jul 28, 2026 | 4.92 | 4.92 | 4.52 | 4.73 | 4.73 | -0.84% | 44,984 |
| Jul 27, 2026 | 4.92 | 4.92 | 4.77 | 4.77 | 4.77 | -1.65% | 23,661 |
| Jul 24, 2026 | 4.90 | 5.07 | 4.84 | 4.85 | 4.85 | -1.02% | 9,807 |
| Jul 23, 2026 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | -3.16% | 10,812 |
| Jul 22, 2026 | 5.06 | 5.22 | 5.06 | 5.06 | 5.06 | 0.20% | 59,919 |
| Jul 21, 2026 | 5.22 | 5.22 | 5.02 | 5.05 | 5.05 | -2.70% | 71,624 |
| Jul 20, 2026 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | -0.57% | 21,277 |
| Jul 17, 2026 | 5.19 | 5.27 | 5.12 | 5.22 | 5.22 | -1.69% | 9,312 |
| Jul 16, 2026 | 5.28 | 5.38 | 5.25 | 5.31 | 5.31 | - | 5,602 |
| Jul 15, 2026 | 5.35 | 5.45 | 5.30 | 5.31 | 5.31 | 0.57% | 30,541 |
| Jul 14, 2026 | 5.29 | 5.31 | 5.27 | 5.28 | 5.28 | 2.92% | 38,163 |
| Jul 13, 2026 | 5.32 | 5.59 | 5.13 | 5.13 | 5.13 | -3.57% | 21,702 |
| Jul 10, 2026 | 5.46 | 5.46 | 5.30 | 5.32 | 5.32 | -2.92% | 4,901 |
| Jul 9, 2026 | 5.40 | 5.58 | 5.40 | 5.48 | 5.48 | 1.48% | 27,230 |
| Jul 8, 2026 | 5.40 | 5.44 | 5.29 | 5.40 | 5.40 | -1.82% | 28,189 |
| Jul 7, 2026 | 5.73 | 5.73 | 5.50 | 5.50 | 5.50 | -4.84% | 16,124 |
| Jul 6, 2026 | 5.74 | 5.78 | 5.53 | 5.78 | 5.78 | 0.87% | 15,765 |
| Jul 3, 2026 | 5.43 | 5.77 | 5.31 | 5.73 | 5.73 | 5.72% | 28,827 |
| Jul 2, 2026 | 5.54 | 5.58 | 5.35 | 5.42 | 5.42 | 3.44% | 18,201 |
| Jun 30, 2026 | 5.19 | 5.38 | 5.19 | 5.24 | 5.24 | 0.77% | 54,827 |
| Jun 29, 2026 | 5.34 | 5.44 | 5.19 | 5.20 | 5.20 | -1.89% | 43,375 |
| Jun 26, 2026 | 5.20 | 5.44 | 5.20 | 5.30 | 5.30 | 6.94% | 48,853 |
| Jun 25, 2026 | 5.25 | 5.25 | 4.82 | 5.05 | 4.96 | -3.63% | 66,403 |
| Jun 24, 2026 | 5.34 | 5.41 | 5.15 | 5.24 | 5.14 | -1.87% | 62,669 |
| Jun 23, 2026 | 5.46 | 5.62 | 5.31 | 5.34 | 5.24 | -5.82% | 52,574 |