Sranan Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.390	0.395	0.375	0.385	0.385	401,200
2025-11-03	0.385	0.455	0.380	0.410	0.410	746,025
2025-10-31	0.345	0.385	0.340	0.380	0.380	251,827
2025-10-30	0.345	0.350	0.340	0.340	0.340	72,965
2025-10-29	0.320	0.340	0.320	0.330	0.330	185,000
2025-10-28	0.310	0.320	0.310	0.320	0.320	200,800
2025-10-27	0.330	0.330	0.310	0.325	0.325	88,300
2025-10-24	0.350	0.350	0.340	0.340	0.340	121,600
2025-10-23	0.335	0.350	0.335	0.350	0.350	265,509
2025-10-22	0.310	0.340	0.300	0.340	0.340	232,100
2025-10-21	0.315	0.325	0.290	0.320	0.320	604,100
2025-10-20	0.305	0.315	0.290	0.315	0.315	303,387
2025-10-17	0.305	0.310	0.290	0.300	0.300	153,068
2025-10-16	0.310	0.310	0.295	0.295	0.295	453,639
2025-10-15	0.325	0.330	0.295	0.310	0.310	595,950
2025-10-14	0.320	0.330	0.300	0.325	0.325	337,700
2025-10-10	0.340	0.345	0.300	0.315	0.315	361,718
2025-10-09	0.350	0.360	0.340	0.340	0.340	145,995
2025-10-08	0.360	0.370	0.340	0.350	0.350	377,231
2025-10-07	0.390	0.395	0.350	0.360	0.360	293,940
2025-10-06	0.390	0.390	0.375	0.380	0.380	248,406
2025-10-03	0.375	0.390	0.360	0.385	0.385	199,001
2025-10-02	0.390	0.395	0.350	0.370	0.370	469,373
2025-10-01	0.400	0.410	0.395	0.400	0.400	62,586
2025-09-30	0.415	0.425	0.405	0.420	0.420	214,004
2025-09-29	0.390	0.430	0.390	0.425	0.425	496,500
2025-09-26	0.400	0.435	0.385	0.385	0.385	223,203
2025-09-25	0.395	0.420	0.380	0.405	0.405	251,904
2025-09-24	0.400	0.420	0.395	0.405	0.405	89,500
2025-09-23	0.420	0.430	0.400	0.410	0.410	377,229
2025-09-22	0.385	0.415	0.380	0.400	0.400	229,422
2025-09-19	0.400	0.410	0.370	0.370	0.370	216,437
2025-09-18	0.400	0.410	0.390	0.400	0.400	177,224
2025-09-17	0.360	0.400	0.345	0.400	0.400	573,286
2025-09-16	0.450	0.460	0.355	0.370	0.370	1,238,961
2025-09-15	0.465	0.470	0.445	0.450	0.450	133,100
2025-09-12	0.480	0.480	0.440	0.475	0.475	307,620
2025-09-11	0.440	0.490	0.440	0.485	0.485	65,975
2025-09-10	0.475	0.490	0.455	0.460	0.460	51,789
2025-09-09	0.500	0.500	0.435	0.460	0.460	513,671
2025-09-08	0.530	0.540	0.500	0.510	0.510	417,277
2025-09-05	0.540	0.540	0.500	0.500	0.500	158,800
2025-09-04	0.560	0.560	0.530	0.530	0.530	129,250
2025-09-03	0.510	0.580	0.490	0.580	0.580	351,378
2025-09-02	0.500	0.530	0.450	0.510	0.510	1,042,381
2025-08-29	0.520	0.550	0.500	0.510	0.510	167,995
2025-08-28	0.530	0.560	0.490	0.520	0.520	274,443
2025-08-27	0.550	0.570	0.520	0.530	0.530	121,496
2025-08-26	0.600	0.600	0.550	0.550	0.550	239,800
2025-08-25	0.560	0.610	0.540	0.610	0.610	389,708
2025-08-22	0.540	0.560	0.540	0.550	0.550	131,054
2025-08-21	0.570	0.570	0.550	0.560	0.560	32,402
2025-08-20	0.560	0.570	0.550	0.570	0.570	200,527
2025-08-19	0.520	0.560	0.500	0.560	0.560	274,361
2025-08-18	0.620	0.620	0.500	0.510	0.510	464,796
2025-08-15	0.580	0.630	0.580	0.580	0.580	194,220
2025-08-14	0.610	0.660	0.570	0.570	0.570	347,244
2025-08-13	0.590	0.620	0.570	0.620	0.620	289,327
2025-08-12	0.590	0.610	0.550	0.560	0.560	297,849
2025-08-11	0.600	0.640	0.580	0.580	0.580	227,220

← NewerPage 5 of 7 · 386 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.