Serabi Gold plc (TSX:SBI)
Canada
· Delayed Price · Currency is CAD 4.900
-0.200 (-3.92%)
At close: Dec 5, 2025
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.10 | 5.17 | 4.90 | 4.90 | 4.90 | -3.92% | 29,404 |
| Dec 4, 2025 | 5.20 | 5.20 | 5.09 | 5.10 | 5.10 | -2.67% | 36,121 |
| Dec 3, 2025 | 5.35 | 5.35 | 5.21 | 5.24 | 5.24 | -1.87% | 16,609 |
| Dec 2, 2025 | 5.33 | 5.40 | 5.24 | 5.34 | 5.34 | -3.09% | 43,138 |
| Dec 1, 2025 | 5.45 | 5.64 | 5.30 | 5.51 | 5.51 | 3.38% | 43,576 |
| Nov 28, 2025 | 5.34 | 5.50 | 5.13 | 5.33 | 5.33 | 6.81% | 115,904 |
| Nov 27, 2025 | 4.99 | 4.99 | 4.84 | 4.99 | 4.99 | 1.84% | 18,076 |
| Nov 26, 2025 | 4.65 | 4.90 | 4.65 | 4.90 | 4.90 | 5.15% | 14,265 |
| Nov 25, 2025 | 4.56 | 4.68 | 4.56 | 4.66 | 4.66 | 0.22% | 32,846 |
| Nov 24, 2025 | 4.48 | 4.70 | 4.44 | 4.65 | 4.65 | 3.79% | 68,669 |
| Nov 21, 2025 | 4.26 | 4.57 | 4.25 | 4.48 | 4.48 | 1.36% | 18,953 |
| Nov 20, 2025 | 4.59 | 4.65 | 4.40 | 4.42 | 4.42 | -3.70% | 38,452 |
| Nov 19, 2025 | 4.56 | 4.74 | 4.56 | 4.59 | 4.59 | 1.10% | 37,818 |
| Nov 18, 2025 | 4.60 | 4.65 | 4.45 | 4.54 | 4.54 | -3.81% | 83,530 |
| Nov 17, 2025 | 4.77 | 5.00 | 4.66 | 4.72 | 4.72 | -1.87% | 48,432 |
| Nov 14, 2025 | 4.68 | 5.14 | 4.51 | 4.81 | 4.81 | -3.80% | 70,369 |
| Nov 13, 2025 | 5.18 | 5.22 | 4.80 | 5.00 | 5.00 | -2.53% | 36,064 |
| Nov 12, 2025 | 4.94 | 5.13 | 4.90 | 5.13 | 5.13 | 3.64% | 70,600 |
| Nov 11, 2025 | 5.05 | 5.05 | 4.84 | 4.95 | 4.95 | 3.13% | 15,642 |
| Nov 10, 2025 | 4.81 | 5.05 | 4.80 | 4.80 | 4.80 | 3.23% | 89,134 |
| Nov 7, 2025 | 4.50 | 4.79 | 4.31 | 4.65 | 4.65 | -0.43% | 37,957 |
| Nov 6, 2025 | 4.69 | 4.70 | 4.53 | 4.67 | 4.67 | 4.01% | 10,141 |
| Nov 5, 2025 | 4.54 | 4.56 | 4.43 | 4.49 | 4.49 | 2.16% | 12,086 |
| Nov 4, 2025 | 4.76 | 4.76 | 4.37 | 4.40 | 4.40 | -5.48% | 40,961 |
| Nov 3, 2025 | 4.52 | 4.81 | 4.52 | 4.65 | 4.65 | 3.79% | 50,390 |
| Oct 31, 2025 | 4.51 | 4.61 | 4.46 | 4.48 | 4.48 | 1.59% | 52,318 |
| Oct 30, 2025 | 4.30 | 4.45 | 4.26 | 4.41 | 4.41 | 3.28% | 32,033 |
| Oct 29, 2025 | 4.34 | 4.44 | 4.18 | 4.27 | 4.27 | 0.95% | 57,525 |
| Oct 28, 2025 | 4.22 | 4.28 | 4.03 | 4.23 | 4.23 | -3.42% | 111,632 |
| Oct 27, 2025 | 4.62 | 4.62 | 4.26 | 4.38 | 4.38 | -6.01% | 137,096 |
| Oct 24, 2025 | 4.65 | 4.86 | 4.60 | 4.66 | 4.66 | 0.22% | 47,814 |
| Oct 23, 2025 | 4.68 | 4.85 | 4.60 | 4.65 | 4.65 | 7.64% | 84,934 |
| Oct 22, 2025 | 4.11 | 4.42 | 4.07 | 4.32 | 4.32 | -5.47% | 175,865 |
| Oct 21, 2025 | 4.62 | 4.70 | 4.16 | 4.57 | 4.57 | -11.95% | 214,348 |
| Oct 20, 2025 | 5.20 | 5.20 | 5.00 | 5.19 | 5.19 | -0.76% | 96,906 |
| Oct 17, 2025 | 5.44 | 5.44 | 5.02 | 5.23 | 5.23 | -4.21% | 74,337 |
| Oct 16, 2025 | 5.58 | 5.58 | 5.25 | 5.46 | 5.46 | -1.44% | 83,910 |
| Oct 15, 2025 | 5.50 | 5.60 | 5.46 | 5.54 | 5.54 | 1.47% | 53,955 |
| Oct 14, 2025 | 5.15 | 5.50 | 5.15 | 5.46 | 5.46 | 6.23% | 61,627 |
| Oct 10, 2025 | 5.27 | 5.27 | 5.09 | 5.14 | 5.14 | -1.15% | 23,032 |
| Oct 9, 2025 | 5.60 | 5.69 | 5.10 | 5.20 | 5.20 | -6.64% | 61,004 |
| Oct 8, 2025 | 5.23 | 5.64 | 5.11 | 5.57 | 5.57 | 6.50% | 53,190 |
| Oct 7, 2025 | 5.19 | 5.26 | 5.11 | 5.23 | 5.23 | 1.36% | 26,472 |
| Oct 6, 2025 | 5.17 | 5.30 | 5.11 | 5.16 | 5.16 | 0.19% | 44,488 |
| Oct 3, 2025 | 5.10 | 5.20 | 5.03 | 5.15 | 5.15 | -0.58% | 51,114 |
| Oct 2, 2025 | 5.30 | 5.30 | 5.01 | 5.18 | 5.18 | -3.18% | 88,410 |
| Oct 1, 2025 | 5.08 | 5.39 | 5.08 | 5.35 | 5.35 | 5.73% | 47,595 |
| Sep 30, 2025 | 5.11 | 5.11 | 4.90 | 5.06 | 5.06 | 0.20% | 90,831 |
| Sep 29, 2025 | 4.74 | 5.24 | 4.74 | 5.05 | 5.05 | 7.68% | 58,570 |
| Sep 26, 2025 | 4.60 | 4.69 | 4.60 | 4.69 | 4.69 | 1.96% | 3,067 |
| Sep 25, 2025 | 4.68 | 4.68 | 4.57 | 4.60 | 4.60 | -0.43% | 21,149 |
| Sep 24, 2025 | 4.62 | 4.74 | 4.62 | 4.62 | 4.62 | 0.43% | 55,584 |
| Sep 23, 2025 | 4.62 | 4.65 | 4.53 | 4.60 | 4.60 | -0.22% | 39,651 |
| Sep 22, 2025 | 4.49 | 4.65 | 4.49 | 4.61 | 4.61 | 3.60% | 108,072 |
| Sep 19, 2025 | 4.40 | 4.48 | 4.30 | 4.45 | 4.45 | 2.30% | 58,370 |
| Sep 18, 2025 | 4.36 | 4.38 | 4.28 | 4.35 | 4.35 | - | 10,771 |
| Sep 17, 2025 | 4.39 | 4.40 | 4.23 | 4.35 | 4.35 | -0.91% | 51,747 |
| Sep 16, 2025 | 4.47 | 4.48 | 4.30 | 4.39 | 4.39 | -2.01% | 106,745 |
| Sep 15, 2025 | 4.27 | 4.51 | 4.27 | 4.48 | 4.48 | 5.16% | 56,230 |
| Sep 12, 2025 | 4.38 | 4.38 | 4.23 | 4.26 | 4.26 | -3.62% | 40,869 |
| Sep 11, 2025 | 4.40 | 4.46 | 4.12 | 4.42 | 4.42 | -2.00% | 152,716 |
| Sep 10, 2025 | 4.59 | 4.59 | 4.41 | 4.51 | 4.51 | -0.66% | 122,674 |
| Sep 9, 2025 | 4.31 | 4.54 | 4.21 | 4.54 | 4.54 | 10.19% | 142,905 |
| Sep 8, 2025 | 4.17 | 4.18 | 4.08 | 4.12 | 4.12 | 0.12% | 59,073 |
| Sep 5, 2025 | 4.08 | 4.17 | 3.93 | 4.12 | 4.12 | 4.97% | 53,199 |
| Sep 4, 2025 | 3.99 | 3.99 | 3.86 | 3.92 | 3.92 | -2.24% | 29,086 |
| Sep 3, 2025 | 4.06 | 4.07 | 3.94 | 4.01 | 4.01 | 2.56% | 53,052 |
| Sep 2, 2025 | 4.05 | 4.05 | 3.87 | 3.91 | 3.91 | -1.76% | 122,297 |
| Aug 29, 2025 | 3.83 | 3.99 | 3.83 | 3.98 | 3.98 | 3.38% | 46,379 |
| Aug 28, 2025 | 4.38 | 4.38 | 3.72 | 3.85 | 3.85 | 2.94% | 74,489 |
| Aug 27, 2025 | 3.76 | 3.76 | 3.40 | 3.74 | 3.74 | -0.27% | 40,401 |
| Aug 26, 2025 | 3.91 | 3.91 | 3.67 | 3.75 | 3.75 | -5.06% | 141,313 |
| Aug 25, 2025 | 4.03 | 4.04 | 3.88 | 3.95 | 3.95 | -1.25% | 49,856 |
| Aug 22, 2025 | 3.65 | 4.00 | 3.64 | 4.00 | 4.00 | 11.11% | 77,694 |
| Aug 21, 2025 | 3.61 | 3.70 | 3.60 | 3.60 | 3.60 | -0.28% | 25,539 |
| Aug 20, 2025 | 3.51 | 3.61 | 3.51 | 3.61 | 3.61 | 2.56% | 19,149 |
| Aug 19, 2025 | 3.68 | 3.69 | 3.50 | 3.52 | 3.52 | -4.09% | 40,760 |
| Aug 18, 2025 | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | -0.54% | 12,134 |
| 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% | 4,455 |
| 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 | - | 25,357 |
| Aug 11, 2025 | 3.66 | 3.81 | 3.66 | 3.77 | 3.77 | 1.62% | 28,197 |
| 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% | 17,191 |
| 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% | 30,585 |
| Jul 25, 2025 | 3.46 | 3.47 | 3.30 | 3.35 | 3.35 | -3.74% | 71,267 |
| 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% | 44,596 |
| 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% | 8,179 |
| 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% | 10,894 |