Serabi Gold plc (TSX:SBI)
Canada
· Delayed Price · Currency is CAD 3.690
+0.030 (0.82%)
Aug 15, 2025, 3:59 PM EDT
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.76 | 3.76 | 3.61 | 3.69 | 3.69 | 0.82% | 16,674 |
| Aug 14, 2025 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | 1.67% | 4,500 |
| Aug 13, 2025 | 3.80 | 3.82 | 3.59 | 3.60 | 3.60 | -4.51% | 50,910 |
| Aug 12, 2025 | 3.83 | 3.83 | 3.66 | 3.77 | 3.77 | - | 25,400 |
| Aug 11, 2025 | 3.66 | 3.81 | 3.66 | 3.77 | 3.77 | 1.62% | 28,200 |
| Aug 8, 2025 | 3.83 | 3.83 | 3.63 | 3.71 | 3.71 | -1.33% | 14,622 |
| Aug 7, 2025 | 3.71 | 3.76 | 3.70 | 3.76 | 3.76 | 1.35% | 17,200 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.66 | 3.71 | 3.71 | -1.33% | 19,822 |
| Aug 5, 2025 | 3.68 | 3.84 | 3.68 | 3.76 | 3.76 | 5.03% | 96,123 |
| Aug 1, 2025 | 3.46 | 3.70 | 3.39 | 3.58 | 3.58 | 3.47% | 75,332 |
| Jul 31, 2025 | 3.26 | 3.46 | 3.10 | 3.46 | 3.46 | 4.85% | 62,635 |
| Jul 30, 2025 | 3.33 | 3.45 | 3.25 | 3.30 | 3.30 | -1.49% | 20,503 |
| Jul 29, 2025 | 3.26 | 3.46 | 3.26 | 3.35 | 3.35 | 1.21% | 45,039 |
| Jul 28, 2025 | 3.35 | 3.47 | 3.30 | 3.31 | 3.31 | -1.19% | 30,600 |
| Jul 25, 2025 | 3.46 | 3.47 | 3.30 | 3.35 | 3.35 | -3.74% | 71,300 |
| Jul 24, 2025 | 3.50 | 3.55 | 3.48 | 3.48 | 3.48 | -1.14% | 14,307 |
| Jul 23, 2025 | 3.55 | 3.55 | 3.48 | 3.52 | 3.52 | 0.28% | 28,109 |
| Jul 22, 2025 | 3.53 | 3.55 | 3.45 | 3.51 | 3.51 | -0.28% | 44,600 |
| Jul 21, 2025 | 3.50 | 3.55 | 3.46 | 3.52 | 3.52 | 2.03% | 21,910 |
| Jul 18, 2025 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -2.82% | 8,200 |
| Jul 17, 2025 | 3.58 | 3.58 | 3.46 | 3.55 | 3.55 | -0.28% | 17,243 |
| Jul 16, 2025 | 3.60 | 3.68 | 3.55 | 3.56 | 3.56 | 0.28% | 10,900 |
| Jul 15, 2025 | 3.65 | 3.65 | 3.40 | 3.55 | 3.55 | -3.01% | 66,712 |
| Jul 14, 2025 | 3.70 | 3.78 | 3.52 | 3.66 | 3.66 | 3.10% | 59,642 |
| Jul 11, 2025 | 3.58 | 3.58 | 3.46 | 3.55 | 3.55 | 3.80% | 75,400 |
| Jul 10, 2025 | 3.31 | 3.44 | 3.31 | 3.42 | 3.42 | 4.91% | 35,127 |
| Jul 9, 2025 | 3.24 | 3.31 | 3.21 | 3.26 | 3.26 | -0.61% | 65,500 |
| Jul 8, 2025 | 3.34 | 3.35 | 3.20 | 3.28 | 3.28 | -5.20% | 92,616 |
| Jul 7, 2025 | 3.23 | 3.63 | 3.20 | 3.46 | 3.46 | 9.15% | 91,327 |
| Jul 4, 2025 | 3.15 | 3.22 | 3.08 | 3.17 | 3.17 | -0.31% | 16,636 |
| Jul 3, 2025 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | 0.95% | 8,004 |
| Jul 2, 2025 | 3.26 | 3.26 | 3.02 | 3.15 | 3.15 | -2.78% | 30,000 |
| Jun 30, 2025 | 3.24 | 3.25 | 3.08 | 3.24 | 3.24 | -0.92% | 21,037 |
| Jun 27, 2025 | 3.29 | 3.29 | 3.23 | 3.27 | 3.27 | -2.68% | 21,300 |
| Jun 26, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 2.44% | 17,100 |
| Jun 25, 2025 | 3.28 | 3.34 | 3.21 | 3.28 | 3.28 | -1.80% | 18,500 |
| Jun 24, 2025 | 3.39 | 3.39 | 3.23 | 3.34 | 3.34 | -1.76% | 18,943 |
| Jun 23, 2025 | 3.31 | 3.40 | 3.22 | 3.40 | 3.40 | 2.72% | 28,200 |
| Jun 20, 2025 | 3.34 | 3.34 | 3.14 | 3.31 | 3.31 | -0.30% | 11,639 |
| Jun 19, 2025 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | - | 18,600 |
| Jun 18, 2025 | 3.38 | 3.38 | 3.18 | 3.32 | 3.32 | -2.35% | 47,118 |
| Jun 17, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 2.72% | 21,435 |
| Jun 16, 2025 | 3.35 | 3.46 | 3.30 | 3.31 | 3.31 | 0.61% | 47,216 |
| Jun 13, 2025 | 3.24 | 3.30 | 3.14 | 3.29 | 3.29 | 4.11% | 45,500 |
| Jun 12, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -1.25% | 15,738 |
| Jun 11, 2025 | 3.23 | 3.24 | 3.19 | 3.20 | 3.20 | 0.95% | 9,600 |
| Jun 10, 2025 | 3.17 | 3.22 | 3.10 | 3.17 | 3.17 | -0.94% | 29,700 |
| Jun 9, 2025 | 3.15 | 3.22 | 3.06 | 3.20 | 3.20 | 2.24% | 54,900 |
| Jun 6, 2025 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -1.57% | 27,400 |
| Jun 5, 2025 | 3.24 | 3.24 | 3.12 | 3.18 | 3.18 | -0.63% | 31,510 |