Serabi Gold plc (TSX:SBI)
Canada · Delayed Price · Currency is CAD 5.78
-0.18 (-3.02%)
Aug 10, 2026, 4:00 PM EST
TSX:SBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 5.72 | 5.87 | 5.67 | 5.67 | 5.56 | -1.90% | 12,749 |
| Jun 19, 2026 | 6.00 | 6.00 | 5.61 | 5.78 | 5.67 | -3.83% | 16,439 |
| Jun 18, 2026 | 6.04 | 6.16 | 5.94 | 6.01 | 5.90 | -0.50% | 28,941 |
| Jun 17, 2026 | 6.44 | 6.44 | 5.66 | 6.04 | 5.93 | -4.73% | 41,234 |
| Jun 16, 2026 | 6.32 | 6.40 | 6.18 | 6.34 | 6.22 | 0.48% | 36,040 |
| Jun 15, 2026 | 6.49 | 6.75 | 6.20 | 6.31 | 6.19 | 3.95% | 83,182 |
| Jun 12, 2026 | 5.94 | 6.16 | 5.94 | 6.07 | 5.96 | 2.88% | 9,060 |
| Jun 11, 2026 | 5.59 | 5.90 | 5.51 | 5.90 | 5.79 | 5.55% | 33,100 |
| Jun 10, 2026 | 5.63 | 6.00 | 5.55 | 5.59 | 5.49 | -7.76% | 70,149 |
| Jun 9, 2026 | 6.21 | 6.35 | 5.71 | 6.06 | 5.95 | -3.35% | 34,762 |
| Jun 8, 2026 | 6.24 | 6.30 | 6.14 | 6.27 | 6.15 | 0.64% | 23,282 |
| Jun 5, 2026 | 6.68 | 6.68 | 6.02 | 6.23 | 6.11 | -6.74% | 24,455 |
| Jun 4, 2026 | 6.78 | 6.78 | 6.68 | 6.68 | 6.56 | -0.60% | 11,144 |
| Jun 3, 2026 | 6.76 | 6.76 | 6.59 | 6.72 | 6.59 | - | 14,513 |
| Jun 2, 2026 | 6.50 | 6.77 | 6.50 | 6.72 | 6.59 | 5.99% | 46,274 |
| Jun 1, 2026 | 6.65 | 6.65 | 6.26 | 6.34 | 6.22 | -5.93% | 69,520 |
| May 29, 2026 | 6.40 | 6.99 | 6.39 | 6.74 | 6.61 | 8.01% | 81,987 |