Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2022-01-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2022-01-06 | 0.930 | 1.000 | 0.930 | 1.000 | 0.982 | 6,700 |
| 2022-01-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.933 | 2,000 |
| 2022-01-04 | 0.930 | 0.930 | 0.930 | 0.930 | 0.913 | 7,000 |
| 2021-12-31 | 0.930 | 0.930 | 0.930 | 0.930 | 0.913 | 0 |
| 2021-12-30 | 0.980 | 0.980 | 0.890 | 0.930 | 0.913 | 3,500 |
| 2021-12-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2021-12-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 1,000 |
| 2021-12-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.962 | 0 |
| 2021-12-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.962 | 1,500 |
| 2021-12-21 | 0.930 | 0.930 | 0.930 | 0.930 | 0.913 | 0 |
| 2021-12-20 | 0.930 | 0.930 | 0.930 | 0.930 | 0.913 | 0 |
| 2021-12-17 | 0.930 | 0.930 | 0.930 | 0.930 | 0.913 | 50,000 |
| 2021-12-16 | 0.930 | 0.930 | 0.930 | 0.930 | 0.913 | 500 |
| 2021-12-15 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 1,000 |
| 2021-12-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2021-12-13 | 1.000 | 1.000 | 0.950 | 1.000 | 0.982 | 700 |
| 2021-12-10 | 1.060 | 1.060 | 1.030 | 1.030 | 1.012 | 24,900 |
| 2021-12-09 | 1.100 | 1.100 | 1.060 | 1.060 | 1.041 | 11,000 |
| 2021-12-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.090 | 0 |
| 2021-12-07 | 1.150 | 1.150 | 1.110 | 1.110 | 1.090 | 400 |
| 2021-12-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.179 | 0 |
| 2021-12-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.179 | 0 |
| 2021-12-02 | 1.250 | 1.250 | 1.200 | 1.200 | 1.179 | 400 |
| 2021-12-01 | 1.250 | 1.260 | 1.250 | 1.260 | 1.237 | 200 |
| 2021-11-30 | 1.250 | 1.250 | 1.200 | 1.200 | 1.179 | 1,000 |
| 2021-11-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.237 | 0 |
| 2021-11-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.237 | 0 |
| 2021-11-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.237 | 0 |
| 2021-11-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.237 | 600 |
| 2021-11-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.267 | 100 |
| 2021-11-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.247 | 0 |
| 2021-11-19 | 1.250 | 1.270 | 1.250 | 1.270 | 1.247 | 20,700 |
| 2021-11-18 | 1.230 | 1.260 | 1.230 | 1.260 | 1.237 | 2,400 |
| 2021-11-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.169 | 100 |
| 2021-11-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.129 | 0 |
| 2021-11-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.129 | 0 |
| 2021-11-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.129 | 0 |
| 2021-11-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.129 | 0 |
| 2021-11-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.129 | 21,700 |
| 2021-11-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.129 | 6,400 |
| 2021-11-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.129 | 0 |
| 2021-11-05 | 1.140 | 1.150 | 1.140 | 1.150 | 1.129 | 1,200 |
| 2021-11-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.110 | 1,100 |
| 2021-11-03 | 1.130 | 1.160 | 1.130 | 1.130 | 1.110 | 6,400 |
| 2021-11-02 | 1.200 | 1.200 | 1.170 | 1.170 | 1.149 | 3,900 |
| 2021-11-01 | 1.210 | 1.240 | 1.210 | 1.240 | 1.218 | 31,100 |
| 2021-10-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.179 | 0 |
| 2021-10-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.179 | 0 |
| 2021-10-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.179 | 0 |
| 2021-10-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.179 | 0 |
| 2021-10-25 | 1.220 | 1.220 | 1.200 | 1.200 | 1.179 | 2,000 |
| 2021-10-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.198 | 500 |
| 2021-10-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.228 | 1,000 |
← NewerPage 21 of 21 · 1,255 trading days
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.