Canadian Sec - Delayed Quote CAD
Sranan Gold Corp. (SRAN.CN)
0.5000
+0.0550
+(12.36%)
At close: June 2 at 3:59:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.4400 | 0.5200 | 0.4400 | 0.5000 | 0.5000 | 388,791 |
| May 30, 2025 | 0.4550 | 0.4650 | 0.4400 | 0.4450 | 0.4450 | 148,000 |
| May 29, 2025 | 0.4700 | 0.4750 | 0.4450 | 0.4750 | 0.4750 | 164,866 |
| May 28, 2025 | 0.4800 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 432,585 |
| May 27, 2025 | 0.4750 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 230,378 |
| May 26, 2025 | 0.4500 | 0.5100 | 0.4500 | 0.5000 | 0.5000 | 299,938 |
| May 23, 2025 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 203,161 |
| May 22, 2025 | 0.4200 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 147,500 |
| May 21, 2025 | 0.4050 | 0.4300 | 0.4050 | 0.4300 | 0.4300 | 163,325 |
| May 20, 2025 | 0.4000 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 118,650 |
| May 16, 2025 | 0.4150 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 65,750 |
| May 15, 2025 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 83,263 |
| May 14, 2025 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 85,800 |
| May 13, 2025 | 0.4450 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 242,800 |
| May 12, 2025 | 0.4700 | 0.4700 | 0.4350 | 0.4500 | 0.4500 | 190,466 |
| May 9, 2025 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 85,075 |
| May 8, 2025 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 157,468 |
| May 7, 2025 | 0.4050 | 0.4400 | 0.4050 | 0.4200 | 0.4200 | 172,700 |
| May 6, 2025 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 73,613 |
| May 5, 2025 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 44,400 |
| May 2, 2025 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 269,000 |
| May 1, 2025 | 0.4150 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 167,283 |
| Apr 30, 2025 | 0.4100 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 77,920 |
| Apr 29, 2025 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 48,500 |
| Apr 28, 2025 | 0.3700 | 0.4200 | 0.3700 | 0.4000 | 0.4000 | 139,350 |
| Apr 25, 2025 | 0.3850 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 34,000 |
| Apr 24, 2025 | 0.3850 | 0.4200 | 0.3850 | 0.4000 | 0.4000 | 202,000 |
| Apr 23, 2025 | 0.3650 | 0.3850 | 0.3650 | 0.3850 | 0.3850 | 17,993 |
| Apr 22, 2025 | 0.3650 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 154,100 |
| Apr 21, 2025 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 150,000 |
| Apr 17, 2025 | 0.3650 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 116,898 |
| Apr 16, 2025 | 0.4000 | 0.4000 | 0.3450 | 0.3450 | 0.3450 | 339,224 |
| Apr 15, 2025 | 0.3700 | 0.5500 | 0.3700 | 0.4000 | 0.4000 | 68,800 |
| Apr 14, 2025 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 23,719 |
| Apr 11, 2025 | 0.3500 | 0.3700 | 0.3150 | 0.3400 | 0.3400 | 78,570 |
| Apr 10, 2025 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 9,500 |
| Apr 9, 2025 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 7,000 |
| Apr 8, 2025 | 0.3700 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 39,460 |
| Apr 7, 2025 | 0.3100 | 0.3500 | 0.2900 | 0.3450 | 0.3450 | 78,000 |
Related Tickers
INTR.V Intrepid Metals Corp.
0.4450
0.00%
SCU.CN Sankamap Metals Inc.
0.2100
0.00%
BMM.V Black Mammoth Metals Corporation
1.6200
-1.22%
PM.CN Pampa Metals Corporation
0.1300
0.00%
BRW.V Brunswick Exploration Inc.
0.1200
0.00%
ZNG.V Group Eleven Resources Corp.
0.3700
+19.35%
TMIN.CN Teako Minerals Corp.
0.0350
-12.50%
STU.V Stuhini Exploration Ltd.
0.1200
+14.29%
MMET.CN Miata Metals Corp.
0.5800
+3.57%
PX.V Pelangio Exploration Inc.
0.0950
0.00%