Sranan Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.570	0.600	0.530	0.600	0.600	227,132
2025-08-07	0.520	0.580	0.520	0.570	0.570	507,541
2025-08-06	0.540	0.540	0.490	0.500	0.500	88,325
2025-08-05	0.530	0.540	0.495	0.530	0.530	99,065
2025-08-01	0.540	0.550	0.500	0.510	0.510	181,720
2025-07-31	0.520	0.550	0.510	0.550	0.550	211,433
2025-07-30	0.510	0.560	0.510	0.510	0.510	289,873
2025-07-29	0.490	0.510	0.485	0.510	0.510	177,800
2025-07-28	0.460	0.490	0.455	0.485	0.485	211,400
2025-07-25	0.425	0.450	0.410	0.450	0.450	579,300
2025-07-24	0.445	0.460	0.420	0.425	0.425	341,776
2025-07-23	0.450	0.460	0.435	0.450	0.450	135,097
2025-07-22	0.460	0.490	0.440	0.455	0.455	102,000
2025-07-21	0.490	0.490	0.450	0.455	0.455	60,869
2025-07-18	0.485	0.485	0.460	0.480	0.480	83,700
2025-07-17	0.475	0.485	0.460	0.480	0.480	276,975
2025-07-16	0.465	0.495	0.460	0.465	0.465	139,750
2025-07-15	0.430	0.485	0.430	0.470	0.470	153,396
2025-07-14	0.440	0.450	0.420	0.420	0.420	182,500
2025-07-11	0.450	0.470	0.435	0.440	0.440	189,070
2025-07-10	0.440	0.470	0.435	0.450	0.450	129,000
2025-07-09	0.470	0.490	0.450	0.450	0.450	143,191
2025-07-08	0.500	0.500	0.460	0.470	0.470	631,127
2025-07-07	0.540	0.540	0.500	0.500	0.500	132,835
2025-07-04	0.560	0.560	0.540	0.540	0.540	52,375
2025-07-03	0.560	0.580	0.560	0.570	0.570	28,437
2025-07-02	0.570	0.570	0.560	0.570	0.570	18,000
2025-06-30	0.570	0.590	0.560	0.590	0.590	84,830
2025-06-27	0.570	0.570	0.550	0.570	0.570	40,000
2025-06-26	0.560	0.600	0.560	0.590	0.590	116,520
2025-06-25	0.540	0.560	0.530	0.560	0.560	65,700
2025-06-24	0.495	0.550	0.485	0.530	0.530	285,467
2025-06-23	0.500	0.560	0.490	0.495	0.495	270,900
2025-06-20	0.550	0.550	0.500	0.520	0.520	193,072
2025-06-19	0.570	0.590	0.540	0.560	0.560	145,961
2025-06-18	0.600	0.600	0.570	0.590	0.590	78,812
2025-06-17	0.580	0.620	0.580	0.610	0.610	65,000
2025-06-16	0.610	0.630	0.570	0.580	0.580	283,089
2025-06-13	0.580	0.620	0.580	0.590	0.590	356,667
2025-06-12	0.560	0.580	0.550	0.580	0.580	62,512
2025-06-11	0.530	0.580	0.530	0.570	0.570	308,469
2025-06-10	0.580	0.590	0.530	0.540	0.540	133,090
2025-06-09	0.520	0.590	0.495	0.590	0.590	291,895
2025-06-06	0.530	0.560	0.510	0.520	0.520	116,910
2025-06-05	0.590	0.590	0.520	0.530	0.530	184,281
2025-06-04	0.550	0.590	0.530	0.570	0.570	322,393
2025-06-03	0.500	0.540	0.490	0.520	0.520	157,288
2025-06-02	0.440	0.520	0.440	0.500	0.500	388,791
2025-05-30	0.455	0.465	0.440	0.445	0.445	148,000
2025-05-29	0.470	0.475	0.445	0.475	0.475	164,866
2025-05-28	0.480	0.500	0.470	0.480	0.480	432,585
2025-05-27	0.475	0.500	0.470	0.500	0.500	230,378
2025-05-26	0.450	0.510	0.450	0.500	0.500	299,938
2025-05-23	0.440	0.450	0.430	0.450	0.450	203,161
2025-05-22	0.420	0.450	0.400	0.450	0.450	147,500
2025-05-21	0.405	0.430	0.405	0.430	0.430	163,325
2025-05-20	0.400	0.420	0.400	0.405	0.405	118,650
2025-05-16	0.415	0.415	0.390	0.400	0.400	65,750
2025-05-15	0.420	0.430	0.400	0.430	0.430	83,263
2025-05-14	0.450	0.450	0.410	0.420	0.420	85,800

← NewerPage 6 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.