Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.340 | 4.340 | 4.200 | 4.200 | 4.200 | 10,546 |
| 2026-10-16 | 4.260 | 4.450 | 4.260 | 4.380 | 4.380 | 9,707 |
| 2026-10-15 | 4.270 | 4.290 | 4.160 | 4.290 | 4.290 | 9,200 |
| 2026-10-14 | 4.230 | 4.230 | 4.110 | 4.180 | 4.180 | 75,200 |
| 2026-10-13 | 4.480 | 4.480 | 4.260 | 4.330 | 4.330 | 21,500 |
| 2026-10-09 | 4.280 | 4.540 | 4.280 | 4.500 | 4.500 | 37,100 |
| 2026-10-08 | 4.220 | 4.310 | 4.220 | 4.310 | 4.310 | 10,300 |
| 2026-10-07 | 4.290 | 4.300 | 4.120 | 4.200 | 4.200 | 35,200 |
| 2026-10-06 | 4.400 | 4.420 | 4.310 | 4.310 | 4.310 | 37,100 |
| 2026-10-05 | 4.340 | 4.480 | 4.340 | 4.400 | 4.400 | 25,700 |
| 2026-10-02 | 4.500 | 4.630 | 4.350 | 4.390 | 4.390 | 33,500 |
| 2026-10-01 | 4.570 | 4.900 | 4.420 | 4.470 | 4.470 | 54,200 |
| 2026-09-30 | 4.650 | 4.730 | 4.550 | 4.620 | 4.620 | 28,400 |
| 2026-09-29 | 4.580 | 4.660 | 4.550 | 4.590 | 4.590 | 19,600 |
| 2026-09-28 | 4.650 | 4.810 | 4.600 | 4.770 | 4.770 | 92,600 |
| 2026-09-25 | 4.550 | 4.800 | 4.550 | 4.730 | 4.730 | 42,100 |
| 2026-09-24 | 4.520 | 4.590 | 4.430 | 4.440 | 4.440 | 66,200 |
| 2026-09-23 | 4.650 | 4.670 | 4.460 | 4.460 | 4.460 | 61,400 |
| 2026-09-22 | 5.000 | 5.000 | 4.500 | 4.630 | 4.630 | 286,500 |
| 2026-09-21 | 5.210 | 5.210 | 4.980 | 5.020 | 5.020 | 13,600 |
| 2026-09-18 | 5.340 | 5.340 | 5.120 | 5.150 | 5.150 | 6,400 |
| 2026-09-17 | 5.050 | 5.100 | 4.900 | 5.080 | 5.080 | 55,700 |
| 2026-09-16 | 5.180 | 5.250 | 4.980 | 5.030 | 5.030 | 29,100 |
| 2026-09-15 | 5.070 | 5.190 | 4.940 | 5.160 | 5.160 | 15,400 |
| 2026-09-14 | 5.300 | 5.300 | 5.040 | 5.120 | 5.120 | 68,900 |
| 2026-09-11 | 5.320 | 5.540 | 5.320 | 5.410 | 5.410 | 61,900 |
| 2026-09-10 | 5.500 | 5.500 | 5.310 | 5.330 | 5.330 | 20,500 |
| 2026-09-09 | 5.450 | 5.700 | 5.450 | 5.510 | 5.510 | 11,100 |
| 2026-09-08 | 5.540 | 5.560 | 5.270 | 5.410 | 5.410 | 53,100 |
| 2026-09-04 | 5.710 | 5.710 | 5.510 | 5.600 | 5.600 | 14,300 |
| 2026-09-03 | 5.790 | 5.790 | 5.530 | 5.690 | 5.690 | 13,400 |
| 2026-09-02 | 5.310 | 5.540 | 5.310 | 5.460 | 5.460 | 58,700 |
| 2026-09-01 | 5.520 | 5.640 | 5.320 | 5.340 | 5.340 | 22,700 |
| 2026-08-31 | 5.530 | 5.920 | 5.530 | 5.660 | 5.660 | 25,500 |
| 2026-08-28 | 6.050 | 6.050 | 5.580 | 5.940 | 5.940 | 72,500 |
| 2026-08-27 | 6.050 | 6.050 | 5.920 | 6.050 | 6.050 | 13,900 |
| 2026-08-26 | 6.140 | 6.140 | 5.750 | 6.030 | 6.030 | 36,300 |
| 2026-08-25 | 6.150 | 6.220 | 5.990 | 6.220 | 6.220 | 21,956 |
| 2026-08-24 | 6.100 | 6.140 | 5.830 | 6.120 | 6.120 | 58,526 |
| 2026-08-21 | 5.950 | 6.100 | 5.910 | 6.000 | 6.000 | 35,100 |
| 2026-08-20 | 5.880 | 6.030 | 5.800 | 5.950 | 5.950 | 21,000 |
| 2026-08-19 | 5.890 | 6.070 | 5.800 | 6.070 | 6.070 | 35,800 |
| 2026-08-18 | 5.890 | 5.890 | 5.620 | 5.650 | 5.650 | 16,500 |
| 2026-08-17 | 5.740 | 5.830 | 5.550 | 5.790 | 5.790 | 32,500 |
| 2026-08-14 | 5.740 | 5.750 | 5.600 | 5.690 | 5.690 | 18,800 |
| 2026-08-13 | 5.650 | 5.650 | 5.600 | 5.630 | 5.630 | 18,300 |
| 2026-08-12 | 5.800 | 5.800 | 5.670 | 5.780 | 5.780 | 9,900 |
| 2026-08-11 | 5.610 | 5.840 | 5.310 | 5.610 | 5.610 | 14,000 |
| 2026-08-10 | 6.100 | 6.100 | 5.720 | 5.780 | 5.780 | 13,300 |
| 2026-08-07 | 5.800 | 6.220 | 5.800 | 5.960 | 5.960 | 41,300 |
| 2026-08-06 | 5.400 | 5.650 | 5.400 | 5.610 | 5.610 | 37,200 |
| 2026-08-05 | 5.150 | 5.420 | 5.060 | 5.300 | 5.300 | 115,100 |
| 2026-08-04 | 4.770 | 5.070 | 4.650 | 4.830 | 4.830 | 62,600 |
| 2026-07-31 | 4.520 | 4.860 | 4.520 | 4.690 | 4.690 | 16,300 |
| 2026-07-30 | 4.720 | 4.800 | 4.650 | 4.660 | 4.660 | 67,800 |
| 2026-07-29 | 4.780 | 4.780 | 4.630 | 4.630 | 4.630 | 36,800 |
| 2026-07-28 | 4.920 | 4.920 | 4.520 | 4.730 | 4.730 | 45,000 |
| 2026-07-27 | 4.920 | 4.920 | 4.770 | 4.770 | 4.770 | 23,700 |
| 2026-07-24 | 4.900 | 5.070 | 4.840 | 4.850 | 4.850 | 9,800 |
| 2026-07-23 | 5.000 | 5.000 | 4.880 | 4.900 | 4.900 | 10,800 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0938 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.