Skip to main content
Sranan Gold Corp. (CSE:SRAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.310
-0.020 (-6.06%)
Dec 5, 2025, 3:59 PM EST

Sranan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.330.330.310.31--7.58%337,501
Dec 4, 20250.350.350.330.330.33-5.71%236,750
Dec 3, 20250.350.350.340.350.352.94%43,500
Dec 2, 20250.370.370.340.340.34-6.85%249,500
Dec 1, 20250.340.380.340.370.377.35%334,000
Nov 28, 20250.360.360.330.340.34-6.85%366,244
Nov 27, 20250.360.370.340.370.371.39%61,350
Nov 26, 20250.350.360.350.360.361.41%90,056
Nov 25, 20250.350.360.330.360.362.90%212,650
Nov 24, 20250.380.380.350.350.35-9.21%282,627
Nov 21, 20250.370.380.370.380.382.70%60,300
Nov 20, 20250.390.390.370.370.372.78%30,779
Nov 19, 20250.400.400.360.360.36-8.86%61,944
Nov 18, 20250.390.400.390.400.403.95%67,055
Nov 17, 20250.390.390.370.380.38-5.00%90,380
Nov 14, 20250.430.430.400.400.40-6.98%130,250
Nov 13, 20250.430.450.430.430.431.18%320,502
Nov 12, 20250.400.430.380.430.4311.84%337,880
Nov 11, 20250.400.400.380.380.38-3.80%66,200
Nov 10, 20250.390.400.370.400.40-224,216
Nov 7, 20250.430.430.400.400.40-4.82%527,139
Nov 6, 20250.430.470.400.420.421.22%2,043,272
Nov 5, 20250.390.410.380.410.416.49%348,784
Nov 4, 20250.390.400.380.390.39-6.10%401,200
Nov 3, 20250.390.460.380.410.417.89%746,025
Oct 31, 20250.350.390.340.380.3811.76%251,827
Oct 30, 20250.350.350.340.340.343.03%72,965
Oct 29, 20250.320.340.320.330.333.13%185,000
Oct 28, 20250.310.320.310.320.32-1.54%200,800
Oct 27, 20250.330.330.310.330.33-4.41%88,300
Oct 24, 20250.350.350.340.340.34-2.86%121,600
Oct 23, 20250.340.350.340.350.352.94%265,509
Oct 22, 20250.310.340.300.340.346.25%232,100
Oct 21, 20250.320.330.290.320.321.59%604,100
Oct 20, 20250.310.320.290.320.325.00%303,387
Oct 17, 20250.310.310.290.300.301.69%153,068
Oct 16, 20250.310.310.300.300.30-4.84%453,639
Oct 15, 20250.330.330.300.310.31-4.62%595,950
Oct 14, 20250.320.330.300.330.333.17%337,700
Oct 10, 20250.340.350.300.320.32-7.35%361,718
Oct 9, 20250.350.360.340.340.34-2.86%145,995
Oct 8, 20250.360.370.340.350.35-2.78%377,231
Oct 7, 20250.390.400.350.360.36-5.26%293,940
Oct 6, 20250.390.390.380.380.38-1.30%248,406
Oct 3, 20250.380.390.360.390.394.05%199,001
Oct 2, 20250.390.400.350.370.37-7.50%469,373
Oct 1, 20250.400.410.400.400.40-4.76%62,586
Sep 30, 20250.420.430.410.420.42-1.18%214,004
Sep 29, 20250.390.430.390.430.4310.39%496,500
Sep 26, 20250.400.440.390.390.39-4.94%223,203
Sep 25, 20250.400.420.380.410.41-251,904
Sep 24, 20250.400.420.400.410.41-1.22%89,500
Sep 23, 20250.420.430.400.410.412.50%377,229
Sep 22, 20250.390.420.380.400.408.11%229,422
Sep 19, 20250.400.410.370.370.37-7.50%216,437
Sep 18, 20250.400.410.390.400.40-177,224
Sep 17, 20250.360.400.350.400.408.11%573,286
Sep 16, 20250.450.460.360.370.37-17.78%1,238,961
Sep 15, 20250.470.470.450.450.45-5.26%133,100
Sep 12, 20250.480.480.440.480.48-2.06%307,620
Sep 11, 20250.440.490.440.490.495.43%65,975
Sep 10, 20250.480.490.460.460.46-51,789
Sep 9, 20250.500.500.440.460.46-9.80%513,671
Sep 8, 20250.530.540.500.510.512.00%417,277
Sep 5, 20250.540.540.500.500.50-5.66%158,800
Sep 4, 20250.560.560.530.530.53-8.62%129,250
Sep 3, 20250.510.580.490.580.5813.73%351,378
Sep 2, 20250.500.530.450.510.51-1,042,381
Aug 29, 20250.520.550.500.510.51-1.92%167,995
Aug 28, 20250.530.560.490.520.52-1.89%274,443
Aug 27, 20250.550.570.520.530.53-3.64%121,496
Aug 26, 20250.600.600.550.550.55-9.84%239,800
Aug 25, 20250.560.610.540.610.6110.91%389,708
Aug 22, 20250.540.560.540.550.55-1.79%131,054
Aug 21, 20250.570.570.550.560.56-1.75%32,402
Aug 20, 20250.560.570.550.570.571.79%200,527
Aug 19, 20250.520.560.500.560.569.80%274,361
Aug 18, 20250.620.620.500.510.51-12.07%464,796
Aug 15, 20250.580.630.580.580.581.75%194,220
Aug 14, 20250.610.660.570.570.57-8.06%347,244
Aug 13, 20250.590.620.570.620.6210.71%289,327
Aug 12, 20250.590.610.550.560.56-3.45%297,849
Aug 11, 20250.600.640.580.580.58-3.33%227,220
Aug 8, 20250.570.600.530.600.605.26%227,132
Aug 7, 20250.520.580.520.570.5714.00%507,541
Aug 6, 20250.540.540.490.500.50-5.66%88,325
Aug 5, 20250.530.540.500.530.533.92%99,065
Aug 1, 20250.540.550.500.510.51-7.27%181,720
Jul 31, 20250.520.550.510.550.557.84%211,433
Jul 30, 20250.510.560.510.510.51-289,873
Jul 29, 20250.490.510.490.510.515.15%177,800
Jul 28, 20250.460.490.460.490.497.78%211,400
Jul 25, 20250.430.450.410.450.455.88%579,300
Jul 24, 20250.450.460.420.430.43-5.56%341,776
Jul 23, 20250.450.460.440.450.45-1.10%135,097
Jul 22, 20250.460.490.440.460.46-102,000
Jul 21, 20250.490.490.450.460.46-5.21%60,869
Jul 18, 20250.490.490.460.480.48-83,700
Jul 17, 20250.480.490.460.480.483.23%276,975
Jul 16, 20250.470.500.460.470.47-1.06%139,750