Serrano Resources Ltd. (TSXV:SC.H)
Canada
· Delayed Price · Currency is CAD 0.2800
+0.0300 (12.00%)
Mar 25, 2025, 4:00 PM EST
Serrano Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 14,500 |
| Mar 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 1.75% | 25,220 |
| Mar 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 40,500 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12.00% | 2,200 |
| Mar 24, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | - | 13.64% | 12,071 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,000 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Feb 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Feb 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 10,000 |
| Feb 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 25, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | - | 2.27% | 126,000 |
| Feb 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 33.33% | 31,000 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 31,470 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -10.53% | 5,000 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 18.75% | 75,000 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -15.79% | 20,000 |
| Feb 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 650,000 |
| Feb 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Feb 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,500 |
| Feb 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Feb 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 295,000 |
| Feb 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 20,500 |
| Jan 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 86,500 |
| Jan 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 711,100 |
| Jan 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jan 23, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | - | -5.88% | 15,571 |
| Jan 22, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 9.68% | 28,000 |
| Jan 21, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 3.33% | 614,621 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20.00% | 20,000 |