Serabi Gold PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.580	0.580	0.580	0.580	0.570	2,000
2023-12-04	0.610	0.610	0.570	0.570	0.560	7,500
2023-12-01	0.620	0.660	0.580	0.660	0.648	8,300
2023-11-30	0.580	0.580	0.580	0.580	0.570	1,000
2023-11-29	0.570	0.570	0.570	0.570	0.560	0
2023-11-28	0.580	0.580	0.570	0.570	0.560	6,700
2023-11-27	0.550	0.550	0.550	0.550	0.540	0
2023-11-24	0.570	0.570	0.550	0.550	0.540	11,500
2023-11-23	0.590	0.590	0.590	0.590	0.579	0
2023-11-22	0.590	0.590	0.590	0.590	0.579	0
2023-11-21	0.560	0.590	0.560	0.590	0.579	9,300
2023-11-20	0.550	0.550	0.550	0.550	0.540	0
2023-11-17	0.550	0.550	0.550	0.550	0.540	0
2023-11-16	0.550	0.550	0.550	0.550	0.540	0
2023-11-15	0.550	0.550	0.550	0.550	0.540	0
2023-11-14	0.550	0.550	0.550	0.550	0.540	0
2023-11-13	0.550	0.550	0.550	0.550	0.540	500
2023-11-10	0.560	0.560	0.560	0.560	0.550	1,500
2023-11-09	0.560	0.560	0.560	0.560	0.550	0
2023-11-08	0.560	0.560	0.560	0.560	0.550	0
2023-11-07	0.560	0.560	0.560	0.560	0.550	0
2023-11-06	0.560	0.560	0.560	0.560	0.550	2,000
2023-11-03	0.590	0.590	0.590	0.590	0.579	1,000
2023-11-02	0.590	0.590	0.590	0.590	0.579	500
2023-11-01	0.580	0.580	0.580	0.580	0.570	0
2023-10-31	0.580	0.580	0.580	0.580	0.570	0
2023-10-30	0.650	0.650	0.530	0.580	0.570	45,500
2023-10-27	0.700	0.700	0.700	0.700	0.687	0
2023-10-26	0.700	0.700	0.700	0.700	0.687	0
2023-10-25	0.700	0.700	0.700	0.700	0.687	0
2023-10-24	0.700	0.700	0.700	0.700	0.687	0
2023-10-23	0.690	0.700	0.690	0.700	0.687	3,500
2023-10-20	0.670	0.670	0.670	0.670	0.658	0
2023-10-19	0.670	0.670	0.670	0.670	0.658	0
2023-10-18	0.610	0.670	0.610	0.670	0.658	11,000
2023-10-17	0.560	0.560	0.560	0.560	0.550	0
2023-10-16	0.560	0.560	0.560	0.560	0.550	1,200
2023-10-13	0.520	0.520	0.520	0.520	0.511	600
2023-10-12	0.480	0.480	0.480	0.480	0.471	0
2023-10-11	0.480	0.480	0.480	0.480	0.471	14,000
2023-10-10	0.440	0.490	0.440	0.440	0.432	5,000
2023-10-06	0.410	0.410	0.410	0.410	0.403	0
2023-10-05	0.410	0.410	0.410	0.410	0.403	0
2023-10-04	0.410	0.410	0.410	0.410	0.403	0
2023-10-03	0.410	0.410	0.410	0.410	0.403	2,000
2023-10-02	0.410	0.410	0.410	0.410	0.403	0
2023-09-29	0.410	0.410	0.410	0.410	0.403	1,000
2023-09-28	0.410	0.410	0.410	0.410	0.403	11,400
2023-09-27	0.410	0.410	0.410	0.410	0.403	5,000
2023-09-26	0.420	0.420	0.420	0.420	0.413	0
2023-09-25	0.420	0.420	0.420	0.420	0.413	0
2023-09-22	0.420	0.420	0.420	0.420	0.413	0
2023-09-21	0.420	0.420	0.420	0.420	0.413	0
2023-09-20	0.420	0.420	0.420	0.420	0.413	0
2023-09-19	0.420	0.420	0.420	0.420	0.413	1,000
2023-09-18	0.410	0.410	0.410	0.410	0.403	0
2023-09-15	0.410	0.410	0.410	0.410	0.403	0
2023-09-14	0.410	0.410	0.410	0.410	0.403	0
2023-09-13	0.410	0.410	0.410	0.410	0.403	0
2023-09-12	0.410	0.410	0.410	0.410	0.403	0

← NewerPage 13 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.