Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.149 | 1,800 |
| 2024-05-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.129 | 2,900 |
| 2024-05-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.080 | 1,700 |
| 2024-05-24 | 1.050 | 1.100 | 1.050 | 1.100 | 1.080 | 1,300 |
| 2024-05-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.041 | 700 |
| 2024-05-22 | 1.080 | 1.080 | 1.060 | 1.060 | 1.041 | 12,100 |
| 2024-05-21 | 1.050 | 1.090 | 1.050 | 1.090 | 1.070 | 18,100 |
| 2024-05-17 | 1.020 | 1.050 | 1.010 | 1.010 | 0.992 | 11,700 |
| 2024-05-16 | 0.980 | 1.020 | 0.980 | 1.020 | 1.002 | 95,400 |
| 2024-05-15 | 1.000 | 1.000 | 0.980 | 0.980 | 0.962 | 91,400 |
| 2024-05-14 | 1.020 | 1.030 | 1.000 | 1.010 | 0.992 | 158,900 |
| 2024-05-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.149 | 5,100 |
| 2024-05-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.139 | 4,000 |
| 2024-05-09 | 1.150 | 1.160 | 1.150 | 1.160 | 1.139 | 10,500 |
| 2024-05-08 | 1.120 | 1.160 | 1.090 | 1.160 | 1.139 | 34,400 |
| 2024-05-07 | 1.160 | 1.160 | 1.100 | 1.100 | 1.080 | 21,100 |
| 2024-05-06 | 1.170 | 1.170 | 1.130 | 1.170 | 1.149 | 10,700 |
| 2024-05-03 | 1.140 | 1.170 | 1.140 | 1.150 | 1.129 | 10,300 |
| 2024-05-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.129 | 4,500 |
| 2024-05-01 | 1.160 | 1.170 | 1.160 | 1.170 | 1.149 | 700 |
| 2024-04-30 | 1.150 | 1.160 | 1.100 | 1.160 | 1.139 | 3,600 |
| 2024-04-29 | 1.200 | 1.200 | 1.160 | 1.200 | 1.179 | 54,900 |
| 2024-04-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.100 | 1,000 |
| 2024-04-25 | 1.130 | 1.130 | 1.100 | 1.120 | 1.100 | 84,000 |
| 2024-04-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.120 | 2,000 |
| 2024-04-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.120 | 5,500 |
| 2024-04-22 | 1.150 | 1.150 | 1.140 | 1.140 | 1.120 | 2,400 |
| 2024-04-19 | 1.240 | 1.240 | 1.050 | 1.140 | 1.120 | 31,900 |
| 2024-04-18 | 1.400 | 1.400 | 1.160 | 1.240 | 1.218 | 11,600 |
| 2024-04-17 | 1.080 | 1.450 | 1.080 | 1.440 | 1.414 | 28,700 |
| 2024-04-16 | 1.080 | 1.080 | 0.970 | 1.080 | 1.061 | 39,800 |
| 2024-04-15 | 1.030 | 1.080 | 1.030 | 1.080 | 1.061 | 17,800 |
| 2024-04-12 | 1.090 | 1.120 | 1.060 | 1.060 | 1.041 | 74,800 |
| 2024-04-11 | 1.110 | 1.110 | 1.090 | 1.090 | 1.070 | 8,800 |
| 2024-04-10 | 1.150 | 1.150 | 1.100 | 1.100 | 1.080 | 15,500 |
| 2024-04-09 | 1.150 | 1.150 | 1.090 | 1.100 | 1.080 | 37,300 |
| 2024-04-08 | 1.170 | 1.250 | 1.100 | 1.170 | 1.149 | 68,600 |
| 2024-04-05 | 1.250 | 1.300 | 1.250 | 1.300 | 1.277 | 13,300 |
| 2024-04-04 | 1.280 | 1.320 | 1.220 | 1.240 | 1.218 | 20,200 |
| 2024-04-03 | 1.300 | 1.350 | 1.240 | 1.260 | 1.237 | 35,200 |
| 2024-04-02 | 1.250 | 1.320 | 1.200 | 1.320 | 1.296 | 22,000 |
| 2024-04-01 | 1.250 | 1.350 | 1.220 | 1.260 | 1.237 | 62,700 |
| 2024-03-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.424 | 4,900 |
| 2024-03-27 | 1.190 | 1.480 | 1.170 | 1.420 | 1.395 | 6,400 |
| 2024-03-26 | 1.200 | 1.280 | 1.190 | 1.210 | 1.188 | 17,500 |
| 2024-03-25 | 1.100 | 1.150 | 1.100 | 1.100 | 1.080 | 2,400 |
| 2024-03-22 | 1.160 | 1.160 | 1.130 | 1.130 | 1.110 | 1,500 |
| 2024-03-21 | 1.280 | 1.280 | 1.200 | 1.200 | 1.179 | 9,400 |
| 2024-03-20 | 1.070 | 1.140 | 1.070 | 1.100 | 1.080 | 6,700 |
| 2024-03-19 | 1.060 | 1.070 | 1.000 | 1.070 | 1.051 | 5,100 |
| 2024-03-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.031 | 200 |
| 2024-03-15 | 1.110 | 1.110 | 1.020 | 1.050 | 1.031 | 5,500 |
| 2024-03-14 | 1.220 | 1.400 | 1.020 | 1.130 | 1.110 | 18,900 |
| 2024-03-13 | 1.100 | 1.200 | 1.100 | 1.200 | 1.179 | 16,800 |
| 2024-03-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.080 | 0 |
| 2024-03-11 | 1.070 | 1.190 | 1.070 | 1.100 | 1.080 | 10,200 |
| 2024-03-08 | 1.110 | 1.150 | 1.050 | 1.050 | 1.031 | 12,800 |
| 2024-03-07 | 0.990 | 1.050 | 0.990 | 1.050 | 1.031 | 1,500 |
| 2024-03-06 | 0.950 | 1.030 | 0.950 | 0.990 | 0.972 | 18,700 |
| 2024-03-05 | 0.880 | 0.930 | 0.880 | 0.930 | 0.913 | 10,500 |
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.