Serabi Gold PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.760	2.870	2.760	2.860	2.809	20,800
2025-05-12	2.770	2.800	2.690	2.800	2.750	50,200
2025-05-09	2.810	3.000	2.810	2.850	2.799	135,600
2025-05-08	2.890	2.890	2.750	2.840	2.789	25,300
2025-05-07	2.840	2.840	2.800	2.840	2.789	14,400
2025-05-06	2.830	2.910	2.800	2.880	2.828	106,700
2025-05-05	2.750	2.860	2.730	2.780	2.730	92,400
2025-05-02	2.750	2.750	2.660	2.740	2.691	15,000
2025-05-01	2.790	2.790	2.700	2.760	2.711	34,500
2025-04-30	2.740	2.830	2.740	2.820	2.769	67,600
2025-04-29	2.670	2.800	2.670	2.720	2.671	14,000
2025-04-28	2.780	2.780	2.710	2.710	2.661	16,500
2025-04-25	2.880	2.880	2.710	2.780	2.730	17,600
2025-04-24	2.840	2.910	2.780	2.880	2.828	40,600
2025-04-23	2.910	3.020	2.700	2.870	2.819	93,400
2025-04-22	3.310	3.330	3.040	3.060	3.005	46,200
2025-04-21	3.110	3.270	3.110	3.150	3.094	32,300
2025-04-17	3.250	3.250	3.050	3.200	3.143	12,500
2025-04-16	3.290	3.430	3.270	3.270	3.211	81,700
2025-04-15	3.200	3.300	3.140	3.220	3.162	66,000
2025-04-14	2.940	3.220	2.940	3.100	3.044	46,800
2025-04-11	2.780	2.950	2.780	2.890	2.838	55,000
2025-04-10	2.630	2.730	2.630	2.680	2.632	26,600
2025-04-09	2.450	2.650	2.450	2.640	2.593	26,900
2025-04-08	2.370	2.480	2.360	2.360	2.318	11,000
2025-04-07	2.270	2.490	2.010	2.350	2.308	39,200
2025-04-04	2.580	2.580	2.420	2.560	2.514	21,800
2025-04-03	2.730	2.730	2.500	2.680	2.632	21,800
2025-04-02	2.770	2.810	2.750	2.810	2.760	5,600
2025-04-01	2.850	2.920	2.730	2.780	2.730	31,100
2025-03-31	2.700	2.910	2.700	2.880	2.828	62,200
2025-03-28	2.750	2.820	2.670	2.700	2.652	20,100
2025-03-27	2.680	2.750	2.620	2.710	2.661	28,700
2025-03-26	2.880	2.880	2.340	2.700	2.652	93,100
2025-03-25	2.940	2.940	2.870	2.900	2.848	13,100
2025-03-24	2.780	2.950	2.720	2.880	2.828	34,300
2025-03-21	2.870	2.870	2.660	2.770	2.720	7,700
2025-03-20	2.820	2.860	2.820	2.830	2.779	2,100
2025-03-19	2.970	3.000	2.860	2.870	2.819	30,900
2025-03-18	3.050	3.050	2.900	2.950	2.897	44,100
2025-03-17	2.810	3.300	2.810	3.050	2.995	159,400
2025-03-14	2.770	2.890	2.770	2.800	2.750	56,000
2025-03-13	2.690	2.690	2.540	2.640	2.593	82,500
2025-03-12	2.400	2.590	2.400	2.560	2.514	34,200
2025-03-11	2.490	2.500	2.170	2.380	2.337	96,800
2025-03-10	2.700	2.700	2.560	2.590	2.544	39,400
2025-03-07	2.700	2.700	2.560	2.700	2.652	28,500
2025-03-06	2.770	2.830	2.660	2.720	2.671	48,300
2025-03-05	3.050	3.050	2.800	2.930	2.877	78,300
2025-03-04	2.840	3.130	2.800	3.130	3.074	200,900
2025-03-03	2.760	2.850	2.740	2.750	2.701	99,800
2025-02-28	2.820	2.820	2.670	2.750	2.701	100,900
2025-02-27	3.180	3.180	2.840	3.050	2.995	133,400
2025-02-26	3.090	3.400	3.090	3.390	3.329	61,300
2025-02-25	3.050	3.080	2.840	3.080	3.025	38,200
2025-02-24	3.020	3.150	3.000	3.090	3.035	103,200
2025-02-21	2.820	3.140	2.800	3.020	2.966	57,900
2025-02-20	2.790	2.850	2.760	2.800	2.750	21,600
2025-02-19	2.780	2.780	2.680	2.740	2.691	32,400
2025-02-18	2.530	2.700	2.530	2.650	2.603	23,100

← NewerPage 7 of 21 · 1,255 trading daysOlder →

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.