Serabi Gold PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.450	0.450	0.450	0.450	0.442	0
2022-12-21	0.450	0.450	0.450	0.450	0.442	0
2022-12-20	0.450	0.450	0.450	0.450	0.442	0
2022-12-19	0.450	0.450	0.450	0.450	0.442	1,000
2022-12-16	0.450	0.450	0.450	0.450	0.442	0
2022-12-15	0.450	0.450	0.450	0.450	0.442	0
2022-12-14	0.450	0.450	0.450	0.450	0.442	0
2022-12-13	0.430	0.450	0.430	0.450	0.442	13,000
2022-12-12	0.400	0.400	0.400	0.400	0.393	0
2022-12-09	0.400	0.400	0.400	0.400	0.393	0
2022-12-08	0.410	0.410	0.400	0.400	0.393	6,800
2022-12-07	0.430	0.430	0.400	0.430	0.422	61,000
2022-12-06	0.450	0.450	0.450	0.450	0.442	2,000
2022-12-05	0.460	0.460	0.460	0.460	0.452	1,500
2022-12-02	0.480	0.480	0.480	0.480	0.471	0
2022-12-01	0.450	0.500	0.450	0.480	0.471	12,000
2022-11-30	0.440	0.440	0.440	0.440	0.432	2,500
2022-11-29	0.450	0.450	0.450	0.450	0.442	0
2022-11-28	0.450	0.450	0.450	0.450	0.442	13,000
2022-11-25	0.450	0.450	0.450	0.450	0.442	0
2022-11-24	0.450	0.450	0.450	0.450	0.442	1,000
2022-11-23	0.400	0.400	0.400	0.400	0.393	100
2022-11-22	0.400	0.400	0.400	0.400	0.393	0
2022-11-21	0.400	0.400	0.400	0.400	0.393	0
2022-11-18	0.400	0.400	0.400	0.400	0.393	0
2022-11-17	0.400	0.400	0.400	0.400	0.393	0
2022-11-16	0.400	0.400	0.400	0.400	0.393	14,500
2022-11-15	0.390	0.390	0.390	0.390	0.383	500
2022-11-14	0.350	0.350	0.350	0.350	0.344	100
2022-11-11	0.350	0.350	0.350	0.350	0.344	0
2022-11-10	0.350	0.350	0.350	0.350	0.344	0
2022-11-09	0.350	0.350	0.350	0.350	0.344	0
2022-11-08	0.350	0.350	0.350	0.350	0.344	500
2022-11-07	0.340	0.340	0.340	0.340	0.334	300
2022-11-04	0.340	0.340	0.340	0.340	0.334	1,500
2022-11-03	0.320	0.320	0.320	0.320	0.314	1,000
2022-11-02	0.340	0.340	0.340	0.340	0.334	0
2022-11-01	0.340	0.340	0.340	0.340	0.334	90,000
2022-10-31	0.340	0.340	0.340	0.340	0.334	0
2022-10-28	0.340	0.340	0.340	0.340	0.334	0
2022-10-27	0.340	0.340	0.340	0.340	0.334	0
2022-10-26	0.320	0.340	0.320	0.340	0.334	25,100
2022-10-25	0.310	0.310	0.310	0.310	0.304	0
2022-10-24	0.310	0.310	0.310	0.310	0.304	2,000
2022-10-21	0.340	0.340	0.340	0.340	0.334	0
2022-10-20	0.340	0.340	0.340	0.340	0.334	1,000
2022-10-19	0.340	0.340	0.340	0.340	0.334	300
2022-10-18	0.360	0.360	0.340	0.340	0.334	1,000
2022-10-17	0.380	0.380	0.380	0.380	0.373	0
2022-10-14	0.380	0.380	0.380	0.380	0.373	0
2022-10-13	0.380	0.380	0.380	0.380	0.373	3,500
2022-10-12	0.380	0.380	0.380	0.380	0.373	24,500
2022-10-11	0.480	0.480	0.420	0.420	0.413	2,500
2022-10-07	0.500	0.500	0.500	0.500	0.491	2,000
2022-10-06	0.480	0.480	0.480	0.480	0.471	0
2022-10-05	0.480	0.480	0.480	0.480	0.471	1,600
2022-10-04	0.460	0.460	0.460	0.460	0.452	500
2022-10-03	0.440	0.440	0.440	0.440	0.432	0
2022-09-30	0.440	0.440	0.440	0.440	0.432	0
2022-09-29	0.440	0.440	0.440	0.440	0.432	2,200

← NewerPage 17 of 22 · 1,261 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.