Sranan Gold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.285	0.285	0.275	0.280	0.280	195,000
2026-01-29	0.310	0.310	0.280	0.285	0.285	452,470
2026-01-28	0.305	0.310	0.290	0.300	0.300	203,500
2026-01-27	0.310	0.310	0.305	0.310	0.310	96,503
2026-01-26	0.315	0.325	0.305	0.310	0.310	818,246
2026-01-23	0.310	0.310	0.305	0.310	0.310	98,685
2026-01-22	0.310	0.310	0.300	0.310	0.310	71,500
2026-01-21	0.315	0.320	0.290	0.310	0.310	583,273
2026-01-20	0.320	0.335	0.320	0.335	0.335	117,700
2026-01-19	0.330	0.340	0.300	0.330	0.330	223,493
2026-01-16	0.310	0.335	0.300	0.335	0.335	186,722
2026-01-15	0.295	0.310	0.290	0.295	0.295	132,943
2026-01-14	0.325	0.330	0.285	0.290	0.290	280,005
2026-01-13	0.360	0.360	0.335	0.335	0.335	544,208
2026-01-12	0.325	0.360	0.325	0.360	0.360	275,595
2026-01-09	0.320	0.325	0.315	0.325	0.325	21,500
2026-01-08	0.300	0.315	0.300	0.315	0.315	152,600
2026-01-07	0.285	0.305	0.270	0.300	0.300	456,626
2026-01-06	0.305	0.305	0.270	0.290	0.290	539,714
2026-01-05	0.290	0.305	0.290	0.300	0.300	274,859
2026-01-02	0.295	0.310	0.285	0.295	0.295	105,825
2025-12-31	0.300	0.300	0.290	0.300	0.300	99,100
2025-12-30	0.295	0.310	0.275	0.310	0.310	492,161
2025-12-29	0.315	0.315	0.300	0.300	0.300	177,116
2025-12-24	0.310	0.320	0.300	0.320	0.320	292,000
2025-12-23	0.310	0.325	0.305	0.310	0.310	649,872
2025-12-22	0.320	0.320	0.300	0.315	0.315	129,516
2025-12-19	0.310	0.320	0.305	0.320	0.320	181,500
2025-12-18	0.320	0.330	0.300	0.310	0.310	306,976
2025-12-17	0.325	0.330	0.315	0.330	0.330	414,200
2025-12-16	0.330	0.330	0.310	0.325	0.325	79,874
2025-12-15	0.330	0.335	0.310	0.310	0.310	389,385
2025-12-12	0.340	0.340	0.315	0.325	0.325	573,779
2025-12-11	0.335	0.345	0.335	0.340	0.340	520,420
2025-12-10	0.320	0.335	0.320	0.335	0.335	111,010
2025-12-09	0.320	0.325	0.320	0.320	0.320	55,300
2025-12-08	0.320	0.330	0.310	0.320	0.320	63,661
2025-12-05	0.330	0.330	0.300	0.310	0.310	435,245
2025-12-04	0.345	0.350	0.330	0.330	0.330	236,750
2025-12-03	0.345	0.350	0.340	0.350	0.350	43,500
2025-12-02	0.365	0.365	0.335	0.340	0.340	249,500
2025-12-01	0.340	0.380	0.340	0.365	0.365	334,000
2025-11-28	0.360	0.360	0.330	0.340	0.340	366,244
2025-11-27	0.355	0.365	0.340	0.365	0.365	61,350
2025-11-26	0.345	0.360	0.345	0.360	0.360	90,056
2025-11-25	0.350	0.355	0.330	0.355	0.355	212,650
2025-11-24	0.375	0.375	0.345	0.345	0.345	282,627
2025-11-21	0.365	0.380	0.365	0.380	0.380	60,300
2025-11-20	0.385	0.385	0.365	0.370	0.370	30,779
2025-11-19	0.395	0.395	0.360	0.360	0.360	61,944
2025-11-18	0.390	0.400	0.385	0.395	0.395	67,055
2025-11-17	0.390	0.390	0.370	0.380	0.380	90,380
2025-11-14	0.425	0.425	0.400	0.400	0.400	130,250
2025-11-13	0.430	0.450	0.425	0.430	0.430	320,502
2025-11-12	0.395	0.430	0.380	0.425	0.425	337,880
2025-11-11	0.395	0.395	0.380	0.380	0.380	66,200
2025-11-10	0.385	0.400	0.370	0.395	0.395	224,216
2025-11-07	0.430	0.430	0.395	0.395	0.395	527,139
2025-11-06	0.430	0.470	0.400	0.415	0.415	2,043,272
2025-11-05	0.385	0.410	0.380	0.410	0.410	348,784

← NewerPage 4 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.