Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.220 | 1.220 | 1.160 | 1.190 | 1.169 | 16,800 |
| 2024-08-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.198 | 0 |
| 2024-08-21 | 1.200 | 1.220 | 1.200 | 1.220 | 1.198 | 2,800 |
| 2024-08-20 | 1.210 | 1.210 | 1.200 | 1.200 | 1.179 | 2,600 |
| 2024-08-19 | 1.190 | 1.220 | 1.190 | 1.200 | 1.179 | 1,800 |
| 2024-08-16 | 1.160 | 1.180 | 1.160 | 1.180 | 1.159 | 2,900 |
| 2024-08-15 | 1.160 | 1.170 | 1.130 | 1.130 | 1.110 | 2,500 |
| 2024-08-14 | 1.140 | 1.190 | 1.070 | 1.110 | 1.090 | 26,600 |
| 2024-08-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.198 | 100 |
| 2024-08-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.198 | 100 |
| 2024-08-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.169 | 0 |
| 2024-08-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.169 | 200 |
| 2024-08-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.198 | 0 |
| 2024-08-06 | 1.210 | 1.220 | 1.210 | 1.220 | 1.198 | 15,400 |
| 2024-08-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.237 | 1,100 |
| 2024-08-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.237 | 2,000 |
| 2024-07-31 | 1.270 | 1.270 | 1.270 | 1.270 | 1.247 | 900 |
| 2024-07-30 | 1.280 | 1.280 | 1.270 | 1.270 | 1.247 | 8,600 |
| 2024-07-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.208 | 0 |
| 2024-07-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.208 | 0 |
| 2024-07-25 | 1.270 | 1.270 | 1.230 | 1.230 | 1.208 | 2,300 |
| 2024-07-24 | 1.290 | 1.290 | 1.270 | 1.280 | 1.257 | 1,900 |
| 2024-07-23 | 1.320 | 1.320 | 1.300 | 1.300 | 1.277 | 36,400 |
| 2024-07-22 | 1.300 | 1.330 | 1.290 | 1.290 | 1.267 | 15,400 |
| 2024-07-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.257 | 300 |
| 2024-07-18 | 1.300 | 1.300 | 1.260 | 1.260 | 1.237 | 300 |
| 2024-07-17 | 1.260 | 1.320 | 1.260 | 1.320 | 1.296 | 13,000 |
| 2024-07-16 | 1.200 | 1.280 | 1.200 | 1.220 | 1.198 | 10,800 |
| 2024-07-15 | 1.220 | 1.220 | 1.200 | 1.200 | 1.179 | 15,100 |
| 2024-07-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.169 | 0 |
| 2024-07-11 | 1.180 | 1.190 | 1.180 | 1.190 | 1.169 | 1,400 |
| 2024-07-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.129 | 200 |
| 2024-07-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.159 | 0 |
| 2024-07-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.159 | 13,700 |
| 2024-07-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.139 | 400 |
| 2024-07-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.149 | 400 |
| 2024-07-03 | 1.170 | 1.170 | 1.140 | 1.150 | 1.129 | 7,700 |
| 2024-07-02 | 1.190 | 1.190 | 1.170 | 1.170 | 1.149 | 3,000 |
| 2024-06-28 | 1.200 | 1.200 | 1.190 | 1.200 | 1.179 | 5,800 |
| 2024-06-27 | 1.210 | 1.210 | 1.200 | 1.200 | 1.179 | 3,900 |
| 2024-06-26 | 1.180 | 1.220 | 1.180 | 1.200 | 1.179 | 7,300 |
| 2024-06-25 | 1.150 | 1.160 | 1.150 | 1.160 | 1.139 | 10,500 |
| 2024-06-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.139 | 0 |
| 2024-06-21 | 1.180 | 1.180 | 1.160 | 1.160 | 1.139 | 200 |
| 2024-06-20 | 1.250 | 1.260 | 1.200 | 1.200 | 1.179 | 24,000 |
| 2024-06-19 | 1.250 | 1.250 | 1.240 | 1.240 | 1.218 | 400 |
| 2024-06-18 | 1.180 | 1.200 | 1.180 | 1.200 | 1.179 | 7,200 |
| 2024-06-17 | 1.170 | 1.170 | 1.140 | 1.140 | 1.120 | 8,000 |
| 2024-06-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.139 | 1,600 |
| 2024-06-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.139 | 500 |
| 2024-06-12 | 1.210 | 1.210 | 1.160 | 1.160 | 1.139 | 900 |
| 2024-06-11 | 1.180 | 1.220 | 1.180 | 1.210 | 1.188 | 14,800 |
| 2024-06-10 | 1.210 | 1.210 | 1.120 | 1.190 | 1.169 | 11,400 |
| 2024-06-07 | 1.180 | 1.240 | 1.180 | 1.220 | 1.198 | 600 |
| 2024-06-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.169 | 300 |
| 2024-06-05 | 1.220 | 1.220 | 1.200 | 1.200 | 1.179 | 3,500 |
| 2024-06-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.188 | 0 |
| 2024-06-03 | 1.230 | 1.230 | 1.210 | 1.210 | 1.188 | 2,400 |
| 2024-05-31 | 1.230 | 1.350 | 1.230 | 1.270 | 1.247 | 5,100 |
| 2024-05-30 | 1.170 | 1.290 | 1.170 | 1.220 | 1.198 | 15,200 |
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.