Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.010 | 6.130 | 5.640 | 5.770 | 5.667 | 203,900 |
| 2026-01-29 | 6.700 | 6.700 | 6.120 | 6.230 | 6.118 | 62,000 |
| 2026-01-28 | 6.670 | 6.670 | 6.350 | 6.650 | 6.531 | 35,800 |
| 2026-01-27 | 6.460 | 6.460 | 6.060 | 6.320 | 6.207 | 79,600 |
| 2026-01-26 | 6.600 | 6.710 | 6.400 | 6.400 | 6.285 | 177,500 |
| 2026-01-23 | 6.600 | 6.770 | 6.600 | 6.680 | 6.560 | 51,900 |
| 2026-01-22 | 6.550 | 6.650 | 6.400 | 6.550 | 6.433 | 62,400 |
| 2026-01-21 | 6.500 | 6.700 | 6.370 | 6.470 | 6.354 | 84,700 |
| 2026-01-20 | 6.330 | 6.500 | 6.260 | 6.360 | 6.246 | 62,500 |
| 2026-01-19 | 6.340 | 6.340 | 6.120 | 6.260 | 6.148 | 32,300 |
| 2026-01-16 | 6.210 | 6.210 | 5.590 | 5.950 | 5.843 | 204,300 |
| 2026-01-15 | 6.570 | 6.580 | 6.250 | 6.350 | 6.236 | 92,800 |
| 2026-01-14 | 6.430 | 6.590 | 6.380 | 6.420 | 6.305 | 40,000 |
| 2026-01-13 | 6.500 | 6.500 | 6.370 | 6.410 | 6.295 | 28,800 |
| 2026-01-12 | 6.400 | 6.600 | 6.400 | 6.550 | 6.433 | 116,900 |
| 2026-01-09 | 6.280 | 6.290 | 6.200 | 6.270 | 6.158 | 59,900 |
| 2026-01-08 | 6.090 | 6.350 | 6.060 | 6.300 | 6.187 | 52,900 |
| 2026-01-07 | 6.130 | 6.250 | 6.040 | 6.240 | 6.128 | 23,700 |
| 2026-01-06 | 6.340 | 6.360 | 6.050 | 6.280 | 6.167 | 44,800 |
| 2026-01-05 | 5.990 | 6.310 | 5.990 | 6.240 | 6.128 | 93,100 |
| 2026-01-02 | 5.950 | 5.980 | 5.750 | 5.940 | 5.833 | 48,000 |
| 2025-12-31 | 5.870 | 5.970 | 5.840 | 5.950 | 5.843 | 35,800 |
| 2025-12-30 | 5.690 | 5.940 | 5.660 | 5.910 | 5.804 | 39,800 |
| 2025-12-29 | 5.620 | 5.700 | 5.360 | 5.580 | 5.480 | 106,200 |
| 2025-12-24 | 5.670 | 5.680 | 5.510 | 5.620 | 5.519 | 18,900 |
| 2025-12-23 | 5.560 | 5.670 | 5.520 | 5.670 | 5.568 | 51,700 |
| 2025-12-22 | 5.490 | 5.580 | 5.410 | 5.490 | 5.392 | 37,900 |
| 2025-12-19 | 5.370 | 5.390 | 5.210 | 5.380 | 5.284 | 45,400 |
| 2025-12-18 | 5.260 | 5.260 | 5.160 | 5.180 | 5.087 | 21,000 |
| 2025-12-17 | 5.100 | 5.280 | 5.100 | 5.270 | 5.176 | 44,000 |
| 2025-12-16 | 5.260 | 5.260 | 5.080 | 5.080 | 4.989 | 8,000 |
| 2025-12-15 | 5.430 | 5.430 | 5.200 | 5.310 | 5.215 | 70,100 |
| 2025-12-12 | 5.310 | 5.390 | 5.090 | 5.190 | 5.097 | 45,700 |
| 2025-12-11 | 5.110 | 5.300 | 5.100 | 5.300 | 5.205 | 66,200 |
| 2025-12-10 | 5.030 | 5.140 | 4.980 | 5.110 | 5.018 | 44,100 |
| 2025-12-09 | 4.970 | 5.280 | 4.950 | 5.100 | 5.009 | 59,000 |
| 2025-12-08 | 5.050 | 5.050 | 4.850 | 4.870 | 4.783 | 25,000 |
| 2025-12-05 | 5.100 | 5.170 | 4.900 | 4.900 | 4.812 | 29,400 |
| 2025-12-04 | 5.200 | 5.200 | 5.090 | 5.100 | 5.009 | 36,100 |
| 2025-12-03 | 5.350 | 5.350 | 5.210 | 5.240 | 5.146 | 16,600 |
| 2025-12-02 | 5.330 | 5.400 | 5.240 | 5.340 | 5.244 | 43,100 |
| 2025-12-01 | 5.450 | 5.640 | 5.300 | 5.510 | 5.411 | 43,600 |
| 2025-11-28 | 5.340 | 5.500 | 5.130 | 5.330 | 5.234 | 115,900 |
| 2025-11-27 | 4.990 | 4.990 | 4.840 | 4.990 | 4.901 | 18,100 |
| 2025-11-26 | 4.650 | 4.900 | 4.650 | 4.900 | 4.812 | 14,300 |
| 2025-11-25 | 4.560 | 4.680 | 4.560 | 4.660 | 4.576 | 32,800 |
| 2025-11-24 | 4.480 | 4.700 | 4.440 | 4.650 | 4.567 | 68,700 |
| 2025-11-21 | 4.260 | 4.570 | 4.250 | 4.480 | 4.400 | 19,000 |
| 2025-11-20 | 4.590 | 4.650 | 4.400 | 4.420 | 4.341 | 38,500 |
| 2025-11-19 | 4.560 | 4.740 | 4.560 | 4.590 | 4.508 | 37,800 |
| 2025-11-18 | 4.600 | 4.650 | 4.450 | 4.540 | 4.459 | 83,500 |
| 2025-11-17 | 4.770 | 5.000 | 4.660 | 4.720 | 4.635 | 48,400 |
| 2025-11-14 | 4.680 | 5.140 | 4.510 | 4.810 | 4.724 | 70,400 |
| 2025-11-13 | 5.180 | 5.220 | 4.800 | 5.000 | 4.910 | 36,100 |
| 2025-11-12 | 4.940 | 5.130 | 4.900 | 5.130 | 5.038 | 70,600 |
| 2025-11-11 | 5.050 | 5.050 | 4.840 | 4.950 | 4.861 | 15,600 |
| 2025-11-10 | 4.810 | 5.050 | 4.800 | 4.800 | 4.714 | 89,100 |
| 2025-11-07 | 4.500 | 4.790 | 4.310 | 4.650 | 4.567 | 38,000 |
| 2025-11-06 | 4.690 | 4.700 | 4.530 | 4.670 | 4.586 | 10,100 |
| 2025-11-05 | 4.540 | 4.560 | 4.430 | 4.490 | 4.410 | 12,100 |
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.