Serabi Gold PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.930	0.930	0.840	0.860	0.845	7,500
2024-03-01	0.860	0.950	0.860	0.930	0.913	15,000
2024-02-29	0.840	0.840	0.840	0.840	0.825	0
2024-02-28	0.840	0.840	0.840	0.840	0.825	0
2024-02-27	0.840	0.840	0.840	0.840	0.825	0
2024-02-26	0.840	0.840	0.840	0.840	0.825	0
2024-02-23	0.840	0.840	0.840	0.840	0.825	500
2024-02-22	0.860	0.860	0.860	0.860	0.845	500
2024-02-21	0.820	0.820	0.820	0.820	0.805	0
2024-02-20	0.870	0.870	0.810	0.820	0.805	2,000
2024-02-16	0.880	0.880	0.880	0.880	0.864	0
2024-02-15	0.880	0.880	0.880	0.880	0.864	0
2024-02-14	0.880	0.880	0.880	0.880	0.864	500
2024-02-13	0.900	0.900	0.900	0.900	0.884	0
2024-02-12	0.880	0.900	0.880	0.900	0.884	19,500
2024-02-09	0.860	0.860	0.860	0.860	0.845	0
2024-02-08	0.860	0.860	0.860	0.860	0.845	0
2024-02-07	0.860	0.860	0.860	0.860	0.845	0
2024-02-06	0.860	0.860	0.860	0.860	0.845	4,000
2024-02-05	0.890	0.890	0.890	0.890	0.874	0
2024-02-02	0.890	0.890	0.890	0.890	0.874	6,000
2024-02-01	0.890	0.890	0.890	0.890	0.874	500
2024-01-31	0.760	0.860	0.760	0.860	0.845	25,500
2024-01-30	0.690	0.690	0.690	0.690	0.678	3,000
2024-01-29	0.690	0.690	0.690	0.690	0.678	8,200
2024-01-26	0.780	0.780	0.780	0.780	0.766	0
2024-01-25	0.800	0.800	0.780	0.780	0.766	6,000
2024-01-24	0.800	0.800	0.800	0.800	0.786	0
2024-01-23	0.800	0.800	0.800	0.800	0.786	0
2024-01-22	0.800	0.800	0.800	0.800	0.786	0
2024-01-19	0.800	0.800	0.800	0.800	0.786	0
2024-01-18	0.840	0.840	0.800	0.800	0.786	1,000
2024-01-17	0.880	0.880	0.880	0.880	0.864	600
2024-01-16	0.880	0.880	0.880	0.880	0.864	5,000
2024-01-15	0.880	0.880	0.880	0.880	0.864	1,000
2024-01-12	0.860	0.880	0.860	0.880	0.864	1,000
2024-01-11	0.830	0.850	0.810	0.810	0.796	11,000
2024-01-10	0.790	0.790	0.790	0.790	0.776	1,400
2024-01-09	0.790	0.790	0.790	0.790	0.776	0
2024-01-08	0.790	0.790	0.790	0.790	0.776	0
2024-01-05	0.790	0.790	0.790	0.790	0.776	2,300
2024-01-04	0.790	0.790	0.790	0.790	0.776	0
2024-01-03	0.790	0.790	0.790	0.790	0.776	0
2024-01-02	0.750	0.790	0.750	0.790	0.776	13,200
2023-12-29	0.690	0.690	0.690	0.690	0.678	0
2023-12-28	0.690	0.690	0.690	0.690	0.678	1,000
2023-12-27	0.680	0.730	0.680	0.730	0.717	16,500
2023-12-22	0.630	0.630	0.630	0.630	0.619	21,000
2023-12-21	0.600	0.600	0.580	0.580	0.570	7,500
2023-12-20	0.630	0.630	0.630	0.630	0.619	0
2023-12-19	0.630	0.630	0.630	0.630	0.619	0
2023-12-18	0.630	0.630	0.630	0.630	0.619	500
2023-12-15	0.640	0.640	0.640	0.640	0.629	0
2023-12-14	0.640	0.640	0.640	0.640	0.629	0
2023-12-13	0.570	0.640	0.570	0.640	0.629	11,000
2023-12-12	0.580	0.580	0.580	0.580	0.570	0
2023-12-11	0.580	0.580	0.580	0.580	0.570	0
2023-12-08	0.580	0.580	0.580	0.580	0.570	0
2023-12-07	0.580	0.580	0.580	0.580	0.570	0
2023-12-06	0.580	0.580	0.580	0.580	0.570	0

← NewerPage 12 of 21 · 1,255 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.