Skip to main content
Sranan Gold Corp. (CSE:SRAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
+0.010 (6.90%)
Apr 28, 2026, 3:17 PM EST

Sranan Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.160.150.160.166.90%118,000
Apr 27, 20260.150.150.150.150.15-77,500
Apr 24, 20260.150.150.140.150.15-6.45%266,500
Apr 23, 20260.160.160.150.160.16-6.06%140,500
Apr 22, 20260.160.170.160.170.173.13%51,050
Apr 21, 20260.160.170.150.160.163.23%205,500
Apr 20, 20260.160.160.160.160.16-3.13%94,000
Apr 17, 20260.170.180.160.160.16-179,244
Apr 16, 20260.160.160.160.160.163.23%184,500
Apr 15, 20260.160.160.150.160.163.33%119,000
Apr 14, 20260.160.160.150.150.15-9.09%42,000
Apr 13, 20260.150.170.150.170.1713.79%109,950
Apr 10, 20260.160.160.150.150.15-6.45%147,557
Apr 9, 20260.160.160.150.160.163.33%106,650
Apr 8, 20260.160.160.150.150.15-6.25%454,830
Apr 7, 20260.170.170.160.160.16-5.88%109,632
Apr 6, 20260.160.170.160.170.179.68%46,233
Apr 2, 20260.160.170.150.160.16-6.06%217,203
Apr 1, 20260.180.180.170.170.17-5.71%23,411
Mar 31, 20260.190.190.180.180.182.94%55,300
Mar 30, 20260.190.190.170.170.17-8.11%112,069
Mar 27, 20260.190.190.190.190.19-11,500
Mar 26, 20260.200.200.190.190.19-2.63%128,500
Mar 25, 20260.190.190.190.190.19-41,353
Mar 24, 20260.190.190.190.190.19-2.56%100,805
Mar 23, 20260.190.200.190.200.20-20,000
Mar 20, 20260.210.210.190.200.20-15.22%211,500
Mar 19, 20260.230.230.180.230.23-103,489
Mar 18, 20260.230.240.210.230.23-2.13%335,045
Mar 17, 20260.200.240.200.240.2427.03%511,001
Mar 16, 20260.220.220.190.190.19-13.95%253,957
Mar 13, 20260.230.230.220.220.22-39,884
Mar 12, 20260.230.230.210.220.22-4.44%389,993
Mar 11, 20260.220.230.220.230.23-20,324
Mar 10, 20260.230.240.230.230.23-2.17%115,500
Mar 9, 20260.240.260.230.230.23-4.17%187,275
Mar 6, 20260.230.240.210.240.246.67%175,736
Mar 5, 20260.220.230.220.230.23-2.17%128,388
Mar 4, 20260.250.250.230.230.23-8.00%214,505
Mar 3, 20260.250.250.250.250.25-5,500
Mar 2, 20260.260.260.250.250.25-101,421
Feb 27, 20260.250.280.250.250.252.04%491,905
Feb 26, 20260.250.260.250.250.254.26%197,512
Feb 25, 20260.230.250.230.240.24-2.08%233,025
Feb 24, 20260.240.240.230.240.244.35%197,510
Feb 23, 20260.240.240.230.230.23-4.17%102,010
Feb 20, 20260.240.240.220.240.242.13%453,256
Feb 19, 20260.250.260.240.240.24-6.00%307,030
Feb 18, 20260.250.260.250.250.254.17%507,000
Feb 17, 20260.260.260.240.240.24-5.88%163,009
Feb 13, 20260.260.260.260.260.26-39,096
Feb 12, 20260.260.270.260.260.26-1.92%29,636
Feb 11, 20260.280.280.260.260.26-5.45%308,502
Feb 10, 20260.280.280.270.280.283.77%33,000
Feb 9, 20260.280.280.260.270.27-1.85%88,500
Feb 6, 20260.270.270.260.270.273.85%43,000
Feb 5, 20260.290.290.250.260.26-8.77%350,951
Feb 4, 20260.280.310.280.290.29-223,000
Feb 3, 20260.300.300.280.290.29-1.72%91,997
Feb 2, 20260.280.300.280.290.293.57%67,500
Jan 30, 20260.290.290.280.280.28-1.75%195,000
Jan 29, 20260.310.310.280.290.29-5.00%452,470
Jan 28, 20260.310.310.290.300.30-3.23%203,500
Jan 27, 20260.310.310.310.310.31-96,503
Jan 26, 20260.320.330.310.310.31-818,246
Jan 23, 20260.310.310.310.310.31-98,685
Jan 22, 20260.310.310.300.310.31-71,500
Jan 21, 20260.320.320.290.310.31-7.46%583,273
Jan 20, 20260.320.340.320.340.341.52%117,700
Jan 19, 20260.330.340.300.330.33-1.49%223,493
Jan 16, 20260.310.340.300.340.3413.56%186,722
Jan 15, 20260.300.310.290.300.301.72%132,943
Jan 14, 20260.330.330.290.290.29-13.43%280,005
Jan 13, 20260.360.360.340.340.34-6.94%544,208
Jan 12, 20260.330.360.330.360.3610.77%275,595
Jan 9, 20260.320.330.320.330.333.17%21,500
Jan 8, 20260.300.320.300.320.325.00%152,600
Jan 7, 20260.290.310.270.300.303.45%456,626
Jan 6, 20260.310.310.270.290.29-3.33%539,714
Jan 5, 20260.290.310.290.300.301.69%274,859
Jan 2, 20260.300.310.290.300.30-1.67%105,825
Dec 31, 20250.300.300.290.300.30-3.23%99,100
Dec 30, 20250.300.310.280.310.313.33%492,161
Dec 29, 20250.320.320.300.300.30-6.25%177,116
Dec 24, 20250.310.320.300.320.323.23%292,000
Dec 23, 20250.310.330.310.310.31-1.59%649,872
Dec 22, 20250.320.320.300.320.32-1.56%129,516
Dec 19, 20250.310.320.310.320.323.23%181,500
Dec 18, 20250.320.330.300.310.31-6.06%306,976
Dec 17, 20250.330.330.320.330.331.54%414,200
Dec 16, 20250.330.330.310.330.334.84%79,874
Dec 15, 20250.330.340.310.310.31-4.62%389,385
Dec 12, 20250.340.340.320.330.33-4.41%573,779
Dec 11, 20250.340.350.340.340.341.49%520,420
Dec 10, 20250.320.340.320.340.344.69%111,010
Dec 9, 20250.320.330.320.320.32-55,300
Dec 8, 20250.320.330.310.320.323.23%63,661
Dec 5, 20250.330.330.300.310.31-6.06%435,245
Dec 4, 20250.350.350.330.330.33-5.71%236,750
Dec 3, 20250.350.350.340.350.352.94%43,500