Serabi Gold PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.420	0.420	0.420	0.420	0.413	0
2022-09-26	0.420	0.420	0.420	0.420	0.413	0
2022-09-23	0.420	0.420	0.420	0.420	0.413	0
2022-09-22	0.420	0.420	0.420	0.420	0.413	0
2022-09-21	0.420	0.420	0.420	0.420	0.413	0
2022-09-20	0.430	0.430	0.420	0.420	0.413	5,500
2022-09-19	0.430	0.430	0.430	0.430	0.422	0
2022-09-16	0.430	0.430	0.430	0.430	0.422	0
2022-09-15	0.430	0.430	0.430	0.430	0.422	0
2022-09-14	0.430	0.430	0.430	0.430	0.422	0
2022-09-13	0.430	0.430	0.430	0.430	0.422	1,500
2022-09-12	0.450	0.450	0.450	0.450	0.442	0
2022-09-09	0.450	0.450	0.450	0.450	0.442	0
2022-09-08	0.450	0.450	0.450	0.450	0.442	0
2022-09-07	0.460	0.460	0.450	0.450	0.442	2,100
2022-09-06	0.530	0.530	0.480	0.480	0.471	6,500
2022-09-02	0.550	0.550	0.550	0.550	0.540	0
2022-09-01	0.550	0.550	0.550	0.550	0.540	13,700
2022-08-31	0.530	0.530	0.530	0.530	0.521	0
2022-08-30	0.530	0.530	0.530	0.530	0.521	0
2022-08-29	0.530	0.530	0.530	0.530	0.521	0
2022-08-26	0.530	0.530	0.530	0.530	0.521	0
2022-08-25	0.530	0.530	0.530	0.530	0.521	0
2022-08-24	0.530	0.530	0.530	0.530	0.521	500
2022-08-23	0.520	0.520	0.520	0.520	0.511	0
2022-08-22	0.520	0.520	0.520	0.520	0.511	0
2022-08-19	0.590	0.590	0.520	0.520	0.511	2,800
2022-08-18	0.600	0.600	0.600	0.600	0.589	0
2022-08-17	0.600	0.600	0.600	0.600	0.589	0
2022-08-16	0.600	0.600	0.600	0.600	0.589	0
2022-08-15	0.620	0.620	0.600	0.600	0.589	4,700
2022-08-12	0.670	0.670	0.670	0.670	0.658	800
2022-08-11	0.620	0.700	0.620	0.700	0.687	3,500
2022-08-10	0.600	0.600	0.600	0.600	0.589	500
2022-08-09	0.580	0.580	0.580	0.580	0.570	0
2022-08-08	0.600	0.600	0.580	0.580	0.570	3,500
2022-08-05	0.560	0.560	0.560	0.560	0.550	0
2022-08-04	0.560	0.560	0.560	0.560	0.550	0
2022-08-03	0.560	0.560	0.560	0.560	0.550	0
2022-08-02	0.560	0.560	0.560	0.560	0.550	0
2022-07-29	0.560	0.560	0.560	0.560	0.550	500
2022-07-28	0.580	0.580	0.580	0.580	0.570	0
2022-07-27	0.580	0.580	0.580	0.580	0.570	0
2022-07-26	0.580	0.580	0.580	0.580	0.570	0
2022-07-25	0.580	0.580	0.580	0.580	0.570	800
2022-07-22	0.600	0.600	0.600	0.600	0.589	0
2022-07-21	0.600	0.600	0.600	0.600	0.589	300
2022-07-20	0.600	0.600	0.600	0.600	0.589	0
2022-07-19	0.600	0.600	0.600	0.600	0.589	0
2022-07-18	0.600	0.600	0.600	0.600	0.589	0
2022-07-15	0.600	0.600	0.600	0.600	0.589	0
2022-07-14	0.600	0.600	0.600	0.600	0.589	0
2022-07-13	0.600	0.600	0.600	0.600	0.589	0
2022-07-12	0.600	0.600	0.600	0.600	0.589	0
2022-07-11	0.600	0.600	0.600	0.600	0.589	0
2022-07-08	0.600	0.600	0.600	0.600	0.589	1,500
2022-07-07	0.630	0.630	0.630	0.630	0.619	0
2022-07-06	0.660	0.660	0.630	0.630	0.619	11,300
2022-07-05	0.700	0.750	0.690	0.690	0.678	7,500
2022-07-04	0.680	0.680	0.680	0.680	0.668	0

← NewerPage 18 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.