Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.970 | 5.970 | 5.690 | 5.850 | 5.745 | 10,000 |
| 2026-04-24 | 5.760 | 6.140 | 5.750 | 5.890 | 5.784 | 14,000 |
| 2026-04-23 | 5.900 | 5.950 | 5.730 | 5.730 | 5.627 | 40,600 |
| 2026-04-22 | 5.860 | 6.040 | 5.860 | 5.950 | 5.843 | 58,200 |
| 2026-04-21 | 5.950 | 6.000 | 5.110 | 5.480 | 5.382 | 53,400 |
| 2026-04-20 | 6.350 | 6.360 | 5.920 | 6.010 | 5.902 | 51,800 |
| 2026-04-17 | 6.300 | 6.460 | 6.240 | 6.290 | 6.177 | 52,500 |
| 2026-04-16 | 6.250 | 6.310 | 6.150 | 6.150 | 6.040 | 16,600 |
| 2026-04-15 | 6.150 | 6.410 | 6.150 | 6.270 | 6.158 | 40,200 |
| 2026-04-14 | 6.200 | 6.390 | 5.990 | 6.160 | 6.050 | 76,000 |
| 2026-04-13 | 5.750 | 5.970 | 5.640 | 5.970 | 5.863 | 99,200 |
| 2026-04-10 | 5.680 | 5.900 | 5.620 | 5.750 | 5.647 | 44,500 |
| 2026-04-09 | 5.460 | 5.740 | 5.460 | 5.650 | 5.549 | 25,700 |
| 2026-04-08 | 5.680 | 5.780 | 5.420 | 5.450 | 5.352 | 28,500 |
| 2026-04-07 | 5.260 | 5.390 | 5.250 | 5.380 | 5.284 | 46,300 |
| 2026-04-06 | 5.260 | 5.260 | 5.140 | 5.220 | 5.126 | 27,900 |
| 2026-04-02 | 5.050 | 5.390 | 5.040 | 5.260 | 5.166 | 26,900 |
| 2026-04-01 | 5.490 | 5.580 | 5.400 | 5.480 | 5.382 | 29,900 |
| 2026-03-31 | 4.930 | 5.270 | 4.930 | 5.100 | 5.009 | 31,700 |
| 2026-03-30 | 5.090 | 5.090 | 4.840 | 4.900 | 4.812 | 19,000 |
| 2026-03-27 | 4.870 | 5.020 | 4.840 | 4.880 | 4.793 | 78,900 |
| 2026-03-26 | 5.170 | 5.170 | 4.510 | 4.880 | 4.793 | 25,100 |
| 2026-03-25 | 4.910 | 5.230 | 4.910 | 5.220 | 5.126 | 38,100 |
| 2026-03-24 | 4.780 | 4.900 | 4.670 | 4.730 | 4.645 | 104,300 |
| 2026-03-23 | 4.870 | 5.060 | 4.850 | 4.900 | 4.812 | 36,300 |
| 2026-03-20 | 4.780 | 5.040 | 4.720 | 4.880 | 4.793 | 146,900 |
| 2026-03-19 | 4.520 | 4.700 | 4.320 | 4.610 | 4.527 | 132,100 |
| 2026-03-18 | 5.080 | 5.200 | 4.820 | 4.910 | 4.822 | 105,800 |
| 2026-03-17 | 5.310 | 5.390 | 5.020 | 5.130 | 5.038 | 40,500 |
| 2026-03-16 | 5.560 | 5.670 | 5.290 | 5.330 | 5.234 | 172,200 |
| 2026-03-13 | 5.930 | 5.950 | 5.610 | 5.610 | 5.509 | 53,400 |
| 2026-03-12 | 6.030 | 6.090 | 5.960 | 5.960 | 5.853 | 1,900 |
| 2026-03-11 | 6.380 | 6.380 | 6.060 | 6.060 | 5.951 | 26,600 |
| 2026-03-10 | 6.100 | 6.450 | 6.100 | 6.400 | 6.285 | 35,400 |
| 2026-03-09 | 6.010 | 6.080 | 5.670 | 6.040 | 5.932 | 32,900 |
| 2026-03-06 | 6.240 | 6.290 | 6.020 | 6.160 | 6.050 | 46,000 |
| 2026-03-05 | 6.450 | 6.450 | 6.240 | 6.240 | 6.128 | 120,700 |
| 2026-03-04 | 6.360 | 6.460 | 6.300 | 6.300 | 6.187 | 58,400 |
| 2026-03-03 | 6.350 | 6.410 | 6.100 | 6.240 | 6.128 | 130,200 |
| 2026-03-02 | 6.640 | 6.700 | 6.410 | 6.540 | 6.423 | 65,900 |
| 2026-02-27 | 6.450 | 6.570 | 6.300 | 6.570 | 6.452 | 86,000 |
| 2026-02-26 | 6.520 | 6.520 | 6.340 | 6.400 | 6.285 | 83,800 |
| 2026-02-25 | 6.260 | 6.550 | 6.260 | 6.430 | 6.315 | 46,200 |
| 2026-02-24 | 6.280 | 6.300 | 6.100 | 6.240 | 6.128 | 56,800 |
| 2026-02-23 | 6.100 | 6.490 | 6.100 | 6.300 | 6.187 | 106,300 |
| 2026-02-20 | 5.820 | 6.000 | 5.770 | 5.940 | 5.833 | 60,100 |
| 2026-02-19 | 5.750 | 5.950 | 5.670 | 5.720 | 5.617 | 29,400 |
| 2026-02-18 | 5.720 | 5.790 | 5.580 | 5.650 | 5.549 | 13,300 |
| 2026-02-17 | 5.750 | 6.110 | 5.230 | 5.500 | 5.401 | 41,300 |
| 2026-02-13 | 5.760 | 6.000 | 5.710 | 5.820 | 5.716 | 25,400 |
| 2026-02-12 | 6.100 | 6.100 | 5.530 | 5.640 | 5.539 | 39,500 |
| 2026-02-11 | 6.110 | 6.250 | 6.000 | 6.100 | 5.991 | 44,600 |
| 2026-02-10 | 5.950 | 6.050 | 5.800 | 5.930 | 5.824 | 74,500 |
| 2026-02-09 | 5.350 | 5.730 | 5.350 | 5.600 | 5.500 | 64,800 |
| 2026-02-06 | 5.200 | 5.490 | 5.200 | 5.210 | 5.117 | 43,500 |
| 2026-02-05 | 5.120 | 5.120 | 4.860 | 4.860 | 4.773 | 72,400 |
| 2026-02-04 | 5.380 | 5.770 | 5.250 | 5.310 | 5.215 | 126,100 |
| 2026-02-03 | 5.340 | 5.530 | 5.200 | 5.200 | 5.107 | 162,500 |
| 2026-02-02 | 5.230 | 5.230 | 4.610 | 5.030 | 4.940 | 285,200 |
| 2026-01-30 | 6.010 | 6.130 | 5.640 | 5.770 | 5.667 | 203,900 |
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.