Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.830 | 3.830 | 3.630 | 3.710 | 3.643 | 14,600 |
| 2025-08-07 | 3.710 | 3.760 | 3.700 | 3.760 | 3.693 | 17,200 |
| 2025-08-06 | 3.860 | 3.860 | 3.660 | 3.710 | 3.643 | 19,800 |
| 2025-08-05 | 3.680 | 3.840 | 3.680 | 3.760 | 3.693 | 96,100 |
| 2025-08-01 | 3.460 | 3.700 | 3.390 | 3.580 | 3.516 | 75,300 |
| 2025-07-31 | 3.260 | 3.460 | 3.100 | 3.460 | 3.398 | 62,600 |
| 2025-07-30 | 3.330 | 3.450 | 3.250 | 3.300 | 3.241 | 20,500 |
| 2025-07-29 | 3.260 | 3.460 | 3.260 | 3.350 | 3.290 | 45,000 |
| 2025-07-28 | 3.350 | 3.470 | 3.300 | 3.310 | 3.251 | 30,600 |
| 2025-07-25 | 3.460 | 3.470 | 3.300 | 3.350 | 3.290 | 71,300 |
| 2025-07-24 | 3.500 | 3.550 | 3.480 | 3.480 | 3.418 | 14,300 |
| 2025-07-23 | 3.550 | 3.550 | 3.480 | 3.520 | 3.457 | 28,100 |
| 2025-07-22 | 3.530 | 3.550 | 3.450 | 3.510 | 3.447 | 44,600 |
| 2025-07-21 | 3.500 | 3.550 | 3.460 | 3.520 | 3.457 | 21,900 |
| 2025-07-18 | 3.550 | 3.550 | 3.450 | 3.450 | 3.388 | 8,200 |
| 2025-07-17 | 3.580 | 3.580 | 3.460 | 3.550 | 3.486 | 17,200 |
| 2025-07-16 | 3.600 | 3.680 | 3.550 | 3.560 | 3.496 | 10,900 |
| 2025-07-15 | 3.650 | 3.650 | 3.400 | 3.550 | 3.486 | 66,700 |
| 2025-07-14 | 3.700 | 3.780 | 3.520 | 3.660 | 3.594 | 59,600 |
| 2025-07-11 | 3.580 | 3.580 | 3.460 | 3.550 | 3.486 | 75,400 |
| 2025-07-10 | 3.310 | 3.440 | 3.310 | 3.420 | 3.359 | 35,100 |
| 2025-07-09 | 3.240 | 3.310 | 3.210 | 3.260 | 3.202 | 65,500 |
| 2025-07-08 | 3.340 | 3.350 | 3.200 | 3.280 | 3.221 | 92,600 |
| 2025-07-07 | 3.230 | 3.630 | 3.200 | 3.460 | 3.398 | 91,300 |
| 2025-07-04 | 3.150 | 3.220 | 3.080 | 3.170 | 3.113 | 16,600 |
| 2025-07-03 | 3.150 | 3.190 | 3.130 | 3.180 | 3.123 | 8,000 |
| 2025-07-02 | 3.260 | 3.260 | 3.020 | 3.150 | 3.094 | 30,000 |
| 2025-06-30 | 3.240 | 3.250 | 3.080 | 3.240 | 3.182 | 21,000 |
| 2025-06-27 | 3.290 | 3.290 | 3.230 | 3.270 | 3.211 | 21,300 |
| 2025-06-26 | 3.300 | 3.360 | 3.300 | 3.360 | 3.300 | 17,100 |
| 2025-06-25 | 3.280 | 3.340 | 3.210 | 3.280 | 3.221 | 18,500 |
| 2025-06-24 | 3.390 | 3.390 | 3.230 | 3.340 | 3.280 | 18,900 |
| 2025-06-23 | 3.310 | 3.400 | 3.220 | 3.400 | 3.339 | 28,200 |
| 2025-06-20 | 3.340 | 3.340 | 3.140 | 3.310 | 3.251 | 11,600 |
| 2025-06-19 | 3.350 | 3.350 | 3.290 | 3.320 | 3.260 | 18,600 |
| 2025-06-18 | 3.380 | 3.380 | 3.180 | 3.320 | 3.260 | 47,100 |
| 2025-06-17 | 3.320 | 3.400 | 3.320 | 3.400 | 3.339 | 21,400 |
| 2025-06-16 | 3.350 | 3.460 | 3.300 | 3.310 | 3.251 | 47,200 |
| 2025-06-13 | 3.240 | 3.300 | 3.140 | 3.290 | 3.231 | 45,500 |
| 2025-06-12 | 3.240 | 3.240 | 3.160 | 3.160 | 3.103 | 15,700 |
| 2025-06-11 | 3.230 | 3.240 | 3.190 | 3.200 | 3.143 | 9,600 |
| 2025-06-10 | 3.170 | 3.220 | 3.100 | 3.170 | 3.113 | 29,700 |
| 2025-06-09 | 3.150 | 3.220 | 3.060 | 3.200 | 3.143 | 54,900 |
| 2025-06-06 | 3.180 | 3.180 | 3.130 | 3.130 | 3.074 | 27,400 |
| 2025-06-05 | 3.240 | 3.240 | 3.120 | 3.180 | 3.123 | 31,500 |
| 2025-06-04 | 3.110 | 3.240 | 3.110 | 3.200 | 3.143 | 39,600 |
| 2025-06-03 | 3.100 | 3.240 | 3.100 | 3.160 | 3.103 | 24,000 |
| 2025-06-02 | 3.240 | 3.240 | 3.010 | 3.180 | 3.123 | 54,900 |
| 2025-05-30 | 2.960 | 3.090 | 2.950 | 3.040 | 2.986 | 70,400 |
| 2025-05-29 | 2.900 | 2.950 | 2.880 | 2.930 | 2.877 | 26,300 |
| 2025-05-28 | 2.850 | 2.880 | 2.760 | 2.880 | 2.828 | 15,600 |
| 2025-05-27 | 2.890 | 2.890 | 2.770 | 2.840 | 2.789 | 21,900 |
| 2025-05-26 | 2.840 | 2.900 | 2.750 | 2.890 | 2.838 | 27,400 |
| 2025-05-23 | 2.820 | 2.830 | 2.790 | 2.820 | 2.769 | 26,600 |
| 2025-05-22 | 2.800 | 2.800 | 2.760 | 2.800 | 2.750 | 10,900 |
| 2025-05-21 | 2.830 | 2.860 | 2.730 | 2.760 | 2.711 | 90,400 |
| 2025-05-20 | 2.630 | 2.900 | 2.630 | 2.900 | 2.848 | 58,800 |
| 2025-05-16 | 2.650 | 2.710 | 2.570 | 2.580 | 2.534 | 55,300 |
| 2025-05-15 | 2.750 | 2.770 | 2.690 | 2.710 | 2.661 | 14,400 |
| 2025-05-14 | 2.820 | 2.820 | 2.750 | 2.770 | 2.720 | 7,500 |
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.