Sranan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.33	0.33	0.31	0.31	-	-7.58%	337,501
Dec 4, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	236,750
Dec 3, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	43,500
Dec 2, 2025	0.37	0.37	0.34	0.34	0.34	-6.85%	249,500
Dec 1, 2025	0.34	0.38	0.34	0.37	0.37	7.35%	334,000
Nov 28, 2025	0.36	0.36	0.33	0.34	0.34	-6.85%	366,244
Nov 27, 2025	0.36	0.37	0.34	0.37	0.37	1.39%	61,350
Nov 26, 2025	0.35	0.36	0.35	0.36	0.36	1.41%	90,056
Nov 25, 2025	0.35	0.36	0.33	0.36	0.36	2.90%	212,650
Nov 24, 2025	0.38	0.38	0.35	0.35	0.35	-9.21%	282,627
Nov 21, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	60,300
Nov 20, 2025	0.39	0.39	0.37	0.37	0.37	2.78%	30,779
Nov 19, 2025	0.40	0.40	0.36	0.36	0.36	-8.86%	61,944
Nov 18, 2025	0.39	0.40	0.39	0.40	0.40	3.95%	67,055
Nov 17, 2025	0.39	0.39	0.37	0.38	0.38	-5.00%	90,380
Nov 14, 2025	0.43	0.43	0.40	0.40	0.40	-6.98%	130,250
Nov 13, 2025	0.43	0.45	0.43	0.43	0.43	1.18%	320,502
Nov 12, 2025	0.40	0.43	0.38	0.43	0.43	11.84%	337,880
Nov 11, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	66,200
Nov 10, 2025	0.39	0.40	0.37	0.40	0.40	-	224,216
Nov 7, 2025	0.43	0.43	0.40	0.40	0.40	-4.82%	527,139
Nov 6, 2025	0.43	0.47	0.40	0.42	0.42	1.22%	2,043,272
Nov 5, 2025	0.39	0.41	0.38	0.41	0.41	6.49%	348,784
Nov 4, 2025	0.39	0.40	0.38	0.39	0.39	-6.10%	401,200
Nov 3, 2025	0.39	0.46	0.38	0.41	0.41	7.89%	746,025
Oct 31, 2025	0.35	0.39	0.34	0.38	0.38	11.76%	251,827
Oct 30, 2025	0.35	0.35	0.34	0.34	0.34	3.03%	72,965
Oct 29, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	185,000
Oct 28, 2025	0.31	0.32	0.31	0.32	0.32	-1.54%	200,800
Oct 27, 2025	0.33	0.33	0.31	0.33	0.33	-4.41%	88,300
Oct 24, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	121,600
Oct 23, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	265,509
Oct 22, 2025	0.31	0.34	0.30	0.34	0.34	6.25%	232,100
Oct 21, 2025	0.32	0.33	0.29	0.32	0.32	1.59%	604,100
Oct 20, 2025	0.31	0.32	0.29	0.32	0.32	5.00%	303,387
Oct 17, 2025	0.31	0.31	0.29	0.30	0.30	1.69%	153,068
Oct 16, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	453,639
Oct 15, 2025	0.33	0.33	0.30	0.31	0.31	-4.62%	595,950
Oct 14, 2025	0.32	0.33	0.30	0.33	0.33	3.17%	337,700
Oct 10, 2025	0.34	0.35	0.30	0.32	0.32	-7.35%	361,718
Oct 9, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	145,995
Oct 8, 2025	0.36	0.37	0.34	0.35	0.35	-2.78%	377,231
Oct 7, 2025	0.39	0.40	0.35	0.36	0.36	-5.26%	293,940
Oct 6, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	248,406
Oct 3, 2025	0.38	0.39	0.36	0.39	0.39	4.05%	199,001
Oct 2, 2025	0.39	0.40	0.35	0.37	0.37	-7.50%	469,373
Oct 1, 2025	0.40	0.41	0.40	0.40	0.40	-4.76%	62,586
Sep 30, 2025	0.42	0.43	0.41	0.42	0.42	-1.18%	214,004
Sep 29, 2025	0.39	0.43	0.39	0.43	0.43	10.39%	496,500
Sep 26, 2025	0.40	0.44	0.39	0.39	0.39	-4.94%	223,203