Sranan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.23	0.24	0.21	0.24	0.24	6.67%	175,736
Mar 5, 2026	0.22	0.23	0.22	0.23	0.23	-2.17%	128,388
Mar 4, 2026	0.25	0.25	0.23	0.23	0.23	-8.00%	214,505
Mar 3, 2026	0.25	0.25	0.25	0.25	0.25	-	5,500
Mar 2, 2026	0.26	0.26	0.25	0.25	0.25	-	101,421
Feb 27, 2026	0.25	0.28	0.25	0.25	0.25	2.04%	491,905
Feb 26, 2026	0.25	0.26	0.25	0.25	0.25	4.26%	197,512
Feb 25, 2026	0.23	0.25	0.23	0.24	0.24	-2.08%	233,025
Feb 24, 2026	0.24	0.24	0.23	0.24	0.24	4.35%	197,510
Feb 23, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	102,010
Feb 20, 2026	0.24	0.24	0.22	0.24	0.24	2.13%	453,256
Feb 19, 2026	0.25	0.26	0.24	0.24	0.24	-6.00%	307,030
Feb 18, 2026	0.25	0.26	0.25	0.25	0.25	4.17%	507,000
Feb 17, 2026	0.26	0.26	0.24	0.24	0.24	-5.88%	163,009
Feb 13, 2026	0.26	0.26	0.26	0.26	0.26	-	39,096
Feb 12, 2026	0.26	0.27	0.26	0.26	0.26	-1.92%	29,636
Feb 11, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	308,502
Feb 10, 2026	0.28	0.28	0.27	0.28	0.28	3.77%	33,000
Feb 9, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	88,500
Feb 6, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	43,000
Feb 5, 2026	0.29	0.29	0.25	0.26	0.26	-8.77%	350,951
Feb 4, 2026	0.28	0.31	0.28	0.29	0.29	-	223,000
Feb 3, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	91,997
Feb 2, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	67,500
Jan 30, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	195,000
Jan 29, 2026	0.31	0.31	0.28	0.29	0.29	-5.00%	452,470
Jan 28, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	203,500
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	-	96,503
Jan 26, 2026	0.32	0.33	0.31	0.31	0.31	-	818,246
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-	98,685
Jan 22, 2026	0.31	0.31	0.30	0.31	0.31	-	71,500
Jan 21, 2026	0.32	0.32	0.29	0.31	0.31	-7.46%	583,273
Jan 20, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	117,700
Jan 19, 2026	0.33	0.34	0.30	0.33	0.33	-1.49%	223,493
Jan 16, 2026	0.31	0.34	0.30	0.34	0.34	13.56%	186,722
Jan 15, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	132,943
Jan 14, 2026	0.33	0.33	0.29	0.29	0.29	-13.43%	280,005
Jan 13, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	544,208
Jan 12, 2026	0.33	0.36	0.33	0.36	0.36	10.77%	275,595
Jan 9, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	21,500
Jan 8, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	152,600
Jan 7, 2026	0.29	0.31	0.27	0.30	0.30	3.45%	456,626
Jan 6, 2026	0.31	0.31	0.27	0.29	0.29	-3.33%	539,714
Jan 5, 2026	0.29	0.31	0.29	0.30	0.30	1.69%	274,859
Jan 2, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	105,825
Dec 31, 2025	0.30	0.30	0.29	0.30	0.30	-3.23%	99,100
Dec 30, 2025	0.30	0.31	0.28	0.31	0.31	3.33%	492,161
Dec 29, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	177,116
Dec 24, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	292,000
Dec 23, 2025	0.31	0.33	0.31	0.31	0.31	-1.59%	649,872
Dec 22, 2025	0.32	0.32	0.30	0.32	0.32	-1.56%	129,516
Dec 19, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	181,500
Dec 18, 2025	0.32	0.33	0.30	0.31	0.31	-6.06%	306,976
Dec 17, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	414,200
Dec 16, 2025	0.33	0.33	0.31	0.33	0.33	4.84%	79,874
Dec 15, 2025	0.33	0.34	0.31	0.31	0.31	-4.62%	389,385
Dec 12, 2025	0.34	0.34	0.32	0.33	0.33	-4.41%	573,779
Dec 11, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	520,420
Dec 10, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	111,010
Dec 9, 2025	0.32	0.33	0.32	0.32	0.32	-	55,300
Dec 8, 2025	0.32	0.33	0.31	0.32	0.32	3.23%	63,661
Dec 5, 2025	0.33	0.33	0.30	0.31	0.31	-6.06%	435,245
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