Serabi Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	3.29	3.29	3.24	3.27	3.27	-2.68%	11,877
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
Jun 4, 2025	3.11	3.24	3.11	3.20	3.20	1.27%	39,600
Jun 3, 2025	3.10	3.24	3.10	3.16	3.16	-0.63%	24,038
Jun 2, 2025	3.24	3.24	3.01	3.18	3.18	4.61%	54,900
May 30, 2025	2.96	3.09	2.95	3.04	3.04	3.75%	70,445
May 29, 2025	2.90	2.95	2.88	2.93	2.93	1.74%	26,300
May 28, 2025	2.85	2.88	2.76	2.88	2.88	1.41%	15,647
May 27, 2025	2.89	2.89	2.77	2.84	2.84	-1.73%	21,936
May 26, 2025	2.84	2.90	2.75	2.89	2.89	2.48%	27,400
May 23, 2025	2.82	2.83	2.79	2.82	2.82	0.71%	26,623
May 22, 2025	2.80	2.80	2.76	2.80	2.80	1.45%	10,942
May 21, 2025	2.83	2.86	2.73	2.76	2.76	-4.83%	90,400
May 20, 2025	2.63	2.90	2.63	2.90	2.90	12.40%	58,833
May 16, 2025	2.65	2.71	2.57	2.58	2.58	-4.80%	55,300
May 15, 2025	2.75	2.77	2.69	2.71	2.71	-2.17%	14,400
May 14, 2025	2.82	2.82	2.75	2.77	2.77	-3.15%	7,507
May 13, 2025	2.76	2.87	2.76	2.86	2.86	2.14%	20,800
May 12, 2025	2.77	2.80	2.69	2.80	2.80	-1.75%	50,223
May 9, 2025	2.81	3.00	2.81	2.85	2.85	0.35%	135,647
May 8, 2025	2.89	2.89	2.75	2.84	2.84	-	25,300
May 7, 2025	2.84	2.84	2.80	2.84	2.84	-1.39%	14,400
May 6, 2025	2.83	2.91	2.80	2.88	2.88	3.60%	106,700
May 5, 2025	2.75	2.86	2.73	2.78	2.78	1.46%	92,406
May 2, 2025	2.75	2.75	2.66	2.74	2.74	-0.72%	15,000
May 1, 2025	2.79	2.79	2.70	2.76	2.76	-2.13%	34,500
Apr 30, 2025	2.74	2.83	2.74	2.82	2.82	3.68%	67,600
Apr 29, 2025	2.67	2.80	2.67	2.72	2.72	0.37%	14,034
Apr 28, 2025	2.78	2.78	2.71	2.71	2.71	-2.52%	16,500
Apr 25, 2025	2.88	2.88	2.71	2.78	2.78	-3.47%	17,628
Apr 24, 2025	2.84	2.91	2.78	2.88	2.88	0.35%	40,622
Apr 23, 2025	2.91	3.02	2.70	2.87	2.87	-6.21%	93,400
Apr 22, 2025	3.31	3.33	3.04	3.06	3.06	-2.86%	46,208
Apr 21, 2025	3.11	3.27	3.11	3.15	3.15	-1.56%	32,300
Apr 17, 2025	3.25	3.25	3.05	3.20	3.20	-2.14%	12,500