Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4.760 | 4.760 | 4.370 | 4.400 | 4.321 | 41,000 |
| 2025-11-03 | 4.520 | 4.810 | 4.520 | 4.650 | 4.567 | 50,400 |
| 2025-10-31 | 4.510 | 4.610 | 4.460 | 4.480 | 4.400 | 52,300 |
| 2025-10-30 | 4.300 | 4.450 | 4.260 | 4.410 | 4.331 | 32,000 |
| 2025-10-29 | 4.340 | 4.440 | 4.180 | 4.270 | 4.193 | 57,500 |
| 2025-10-28 | 4.220 | 4.280 | 4.030 | 4.230 | 4.154 | 111,600 |
| 2025-10-27 | 4.620 | 4.620 | 4.260 | 4.380 | 4.301 | 137,100 |
| 2025-10-24 | 4.650 | 4.860 | 4.600 | 4.660 | 4.576 | 47,800 |
| 2025-10-23 | 4.680 | 4.850 | 4.600 | 4.650 | 4.567 | 84,900 |
| 2025-10-22 | 4.110 | 4.420 | 4.070 | 4.320 | 4.243 | 175,900 |
| 2025-10-21 | 4.620 | 4.700 | 4.160 | 4.570 | 4.488 | 214,300 |
| 2025-10-20 | 5.200 | 5.200 | 5.000 | 5.190 | 5.097 | 96,900 |
| 2025-10-17 | 5.440 | 5.440 | 5.020 | 5.230 | 5.136 | 74,300 |
| 2025-10-16 | 5.580 | 5.580 | 5.250 | 5.460 | 5.362 | 83,900 |
| 2025-10-15 | 5.500 | 5.600 | 5.460 | 5.540 | 5.441 | 54,000 |
| 2025-10-14 | 5.150 | 5.500 | 5.150 | 5.460 | 5.362 | 61,600 |
| 2025-10-10 | 5.270 | 5.270 | 5.090 | 5.140 | 5.048 | 23,000 |
| 2025-10-09 | 5.600 | 5.690 | 5.100 | 5.200 | 5.107 | 61,000 |
| 2025-10-08 | 5.230 | 5.640 | 5.110 | 5.570 | 5.470 | 53,200 |
| 2025-10-07 | 5.190 | 5.260 | 5.110 | 5.230 | 5.136 | 26,500 |
| 2025-10-06 | 5.170 | 5.300 | 5.110 | 5.160 | 5.067 | 44,500 |
| 2025-10-03 | 5.100 | 5.200 | 5.030 | 5.150 | 5.058 | 51,100 |
| 2025-10-02 | 5.300 | 5.300 | 5.010 | 5.180 | 5.087 | 88,400 |
| 2025-10-01 | 5.080 | 5.390 | 5.080 | 5.350 | 5.254 | 47,600 |
| 2025-09-30 | 5.110 | 5.110 | 4.900 | 5.060 | 4.969 | 90,800 |
| 2025-09-29 | 4.740 | 5.240 | 4.740 | 5.050 | 4.959 | 58,600 |
| 2025-09-26 | 4.600 | 4.690 | 4.600 | 4.690 | 4.606 | 3,100 |
| 2025-09-25 | 4.680 | 4.680 | 4.570 | 4.600 | 4.518 | 21,100 |
| 2025-09-24 | 4.620 | 4.740 | 4.620 | 4.620 | 4.537 | 55,600 |
| 2025-09-23 | 4.620 | 4.650 | 4.530 | 4.600 | 4.518 | 39,700 |
| 2025-09-22 | 4.490 | 4.650 | 4.490 | 4.610 | 4.527 | 108,100 |
| 2025-09-19 | 4.400 | 4.480 | 4.300 | 4.450 | 4.370 | 58,400 |
| 2025-09-18 | 4.360 | 4.380 | 4.280 | 4.350 | 4.272 | 10,800 |
| 2025-09-17 | 4.390 | 4.400 | 4.230 | 4.350 | 4.272 | 51,700 |
| 2025-09-16 | 4.470 | 4.480 | 4.300 | 4.390 | 4.311 | 106,700 |
| 2025-09-15 | 4.270 | 4.510 | 4.270 | 4.480 | 4.400 | 56,200 |
| 2025-09-12 | 4.380 | 4.380 | 4.230 | 4.260 | 4.184 | 40,900 |
| 2025-09-11 | 4.400 | 4.460 | 4.120 | 4.420 | 4.341 | 152,700 |
| 2025-09-10 | 4.590 | 4.590 | 4.410 | 4.510 | 4.429 | 122,700 |
| 2025-09-09 | 4.310 | 4.540 | 4.210 | 4.540 | 4.459 | 142,900 |
| 2025-09-08 | 4.170 | 4.180 | 4.080 | 4.120 | 4.046 | 59,100 |
| 2025-09-05 | 4.080 | 4.170 | 3.930 | 4.120 | 4.046 | 53,200 |
| 2025-09-04 | 3.990 | 3.990 | 3.860 | 3.920 | 3.850 | 29,100 |
| 2025-09-03 | 4.060 | 4.070 | 3.940 | 4.010 | 3.938 | 53,100 |
| 2025-09-02 | 4.050 | 4.050 | 3.870 | 3.910 | 3.840 | 122,300 |
| 2025-08-29 | 3.830 | 3.990 | 3.830 | 3.980 | 3.909 | 46,400 |
| 2025-08-28 | 4.380 | 4.380 | 3.720 | 3.850 | 3.781 | 74,500 |
| 2025-08-27 | 3.760 | 3.760 | 3.400 | 3.740 | 3.673 | 40,400 |
| 2025-08-26 | 3.910 | 3.910 | 3.670 | 3.750 | 3.683 | 141,300 |
| 2025-08-25 | 4.030 | 4.040 | 3.880 | 3.950 | 3.879 | 49,900 |
| 2025-08-22 | 3.650 | 4.000 | 3.640 | 4.000 | 3.928 | 77,700 |
| 2025-08-21 | 3.610 | 3.700 | 3.600 | 3.600 | 3.535 | 25,500 |
| 2025-08-20 | 3.510 | 3.610 | 3.510 | 3.610 | 3.545 | 19,100 |
| 2025-08-19 | 3.680 | 3.690 | 3.500 | 3.520 | 3.457 | 40,800 |
| 2025-08-18 | 3.670 | 3.690 | 3.670 | 3.670 | 3.604 | 12,100 |
| 2025-08-15 | 3.760 | 3.760 | 3.610 | 3.690 | 3.624 | 16,700 |
| 2025-08-14 | 3.620 | 3.700 | 3.620 | 3.660 | 3.594 | 4,500 |
| 2025-08-13 | 3.800 | 3.820 | 3.590 | 3.600 | 3.535 | 50,900 |
| 2025-08-12 | 3.830 | 3.830 | 3.660 | 3.770 | 3.702 | 25,400 |
| 2025-08-11 | 3.660 | 3.810 | 3.660 | 3.770 | 3.702 | 28,200 |
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.