Serabi Gold PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.680	0.680	0.680	0.680	0.668	0
2022-06-29	0.680	0.680	0.680	0.680	0.668	0
2022-06-28	0.680	0.680	0.680	0.680	0.668	500
2022-06-27	0.680	0.680	0.680	0.680	0.668	1,000
2022-06-24	0.660	0.660	0.660	0.660	0.648	500
2022-06-23	0.630	0.630	0.630	0.630	0.619	500
2022-06-22	0.640	0.640	0.640	0.640	0.629	0
2022-06-21	0.640	0.640	0.640	0.640	0.629	15,500
2022-06-20	0.630	0.630	0.630	0.630	0.619	0
2022-06-17	0.630	0.630	0.630	0.630	0.619	0
2022-06-16	0.630	0.630	0.630	0.630	0.619	0
2022-06-15	0.630	0.630	0.630	0.630	0.619	0
2022-06-14	0.630	0.630	0.630	0.630	0.619	500
2022-06-13	0.630	0.630	0.630	0.630	0.619	0
2022-06-10	0.630	0.630	0.630	0.630	0.619	0
2022-06-09	0.700	0.970	0.630	0.630	0.619	44,000
2022-06-08	0.670	0.670	0.670	0.670	0.658	500
2022-06-07	0.720	0.720	0.720	0.720	0.707	0
2022-06-06	0.720	0.720	0.720	0.720	0.707	0
2022-06-03	0.720	0.720	0.720	0.720	0.707	0
2022-06-02	0.680	0.720	0.680	0.720	0.707	4,500
2022-06-01	0.680	0.680	0.680	0.680	0.668	13,000
2022-05-31	0.600	0.600	0.600	0.600	0.589	0
2022-05-30	0.600	0.600	0.600	0.600	0.589	0
2022-05-27	0.600	0.600	0.600	0.600	0.589	0
2022-05-26	0.600	0.600	0.600	0.600	0.589	0
2022-05-25	0.600	0.600	0.600	0.600	0.589	0
2022-05-24	0.600	0.600	0.600	0.600	0.589	0
2022-05-20	0.570	0.600	0.570	0.600	0.589	17,500
2022-05-19	0.530	0.530	0.530	0.530	0.521	500
2022-05-18	0.560	0.560	0.510	0.510	0.501	3,100
2022-05-17	0.600	0.600	0.600	0.600	0.589	3,000
2022-05-16	0.580	0.580	0.580	0.580	0.570	0
2022-05-13	0.580	0.580	0.580	0.580	0.570	0
2022-05-12	0.580	0.580	0.580	0.580	0.570	500
2022-05-11	0.640	0.640	0.640	0.640	0.629	0
2022-05-10	0.640	0.640	0.640	0.640	0.629	0
2022-05-09	0.640	0.640	0.640	0.640	0.629	500
2022-05-06	0.700	0.700	0.700	0.700	0.687	0
2022-05-05	0.700	0.700	0.700	0.700	0.687	6,700
2022-05-04	0.700	0.700	0.700	0.700	0.687	3,000
2022-05-03	0.700	0.700	0.700	0.700	0.687	0
2022-05-02	0.700	0.700	0.700	0.700	0.687	0
2022-04-29	0.700	0.700	0.700	0.700	0.687	0
2022-04-28	0.700	0.700	0.700	0.700	0.687	0
2022-04-27	0.700	0.700	0.700	0.700	0.687	2,000
2022-04-26	0.730	0.730	0.720	0.720	0.707	31,400
2022-04-25	0.770	0.770	0.750	0.750	0.737	7,700
2022-04-22	0.800	0.800	0.800	0.800	0.786	600
2022-04-21	0.850	0.850	0.850	0.850	0.835	400
2022-04-20	0.850	0.850	0.850	0.850	0.835	0
2022-04-19	0.850	0.850	0.850	0.850	0.835	6,500
2022-04-18	0.860	0.860	0.860	0.860	0.845	0
2022-04-14	0.860	0.860	0.860	0.860	0.845	0
2022-04-13	0.860	0.860	0.860	0.860	0.845	0
2022-04-12	0.900	0.900	0.860	0.860	0.845	7,000
2022-04-11	0.780	0.780	0.780	0.780	0.766	0
2022-04-08	0.780	0.780	0.780	0.780	0.766	0
2022-04-07	0.780	0.780	0.780	0.780	0.766	0
2022-04-06	0.780	0.780	0.780	0.780	0.766	2,000

← NewerPage 19 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.