Serabi Gold PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.580	2.600	2.530	2.540	2.494	6,300
2025-02-13	2.610	2.610	2.510	2.540	2.494	36,500
2025-02-12	2.650	2.650	2.450	2.600	2.553	105,300
2025-02-11	2.670	2.780	2.650	2.720	2.671	164,500
2025-02-10	2.470	2.860	2.440	2.700	2.652	85,300
2025-02-07	2.300	2.380	2.290	2.360	2.318	14,900
2025-02-06	2.460	2.510	2.250	2.340	2.298	27,500
2025-02-05	2.450	2.510	2.430	2.510	2.465	15,800
2025-02-04	2.490	2.570	2.430	2.460	2.416	13,700
2025-02-03	2.450	2.510	2.370	2.490	2.445	9,800
2025-01-31	2.350	2.530	2.350	2.450	2.406	40,600
2025-01-30	2.350	2.350	2.210	2.280	2.239	19,000
2025-01-29	2.370	2.370	2.250	2.300	2.259	14,000
2025-01-28	2.440	2.440	2.340	2.370	2.328	10,300
2025-01-27	2.490	2.500	2.210	2.450	2.406	71,400
2025-01-24	2.530	2.540	2.400	2.540	2.494	27,500
2025-01-23	2.510	2.530	2.410	2.490	2.445	24,600
2025-01-22	2.480	2.510	2.430	2.510	2.465	33,900
2025-01-21	2.380	2.480	2.360	2.440	2.396	21,400
2025-01-20	2.340	2.350	2.260	2.310	2.269	23,500
2025-01-17	2.440	2.440	2.310	2.360	2.318	52,300
2025-01-16	2.270	2.450	2.260	2.390	2.347	18,300
2025-01-15	2.300	2.300	2.250	2.250	2.210	7,600
2025-01-14	2.240	2.270	2.240	2.250	2.210	4,000
2025-01-13	2.260	2.260	2.150	2.200	2.161	20,100
2025-01-10	2.250	2.370	2.250	2.310	2.269	9,000
2025-01-09	2.180	2.260	2.180	2.220	2.180	20,300
2025-01-08	2.210	2.240	2.190	2.240	2.200	8,700
2025-01-07	2.250	2.250	2.150	2.200	2.161	13,500
2025-01-06	2.120	2.380	2.120	2.300	2.259	25,900
2025-01-03	2.040	2.150	2.040	2.140	2.102	23,800
2025-01-02	2.000	2.080	2.000	2.080	2.043	6,200
2024-12-31	2.010	2.010	1.930	2.010	1.974	7,200
2024-12-30	2.040	2.050	1.940	2.010	1.974	5,800
2024-12-27	2.020	2.110	2.020	2.060	2.023	5,300
2024-12-24	2.000	2.010	1.920	1.950	1.915	6,800
2024-12-23	2.050	2.080	1.920	1.920	1.886	39,500
2024-12-20	2.180	2.180	2.090	2.140	2.102	73,800
2024-12-19	2.230	2.410	2.230	2.410	2.367	11,700
2024-12-18	2.130	2.300	2.130	2.180	2.141	41,900
2024-12-17	2.070	2.150	2.050	2.080	2.043	54,200
2024-12-16	2.100	2.100	2.070	2.070	2.033	19,500
2024-12-13	2.080	2.090	2.010	2.010	1.974	23,100
2024-12-12	2.090	2.100	2.040	2.090	2.053	41,700
2024-12-11	2.000	2.080	2.000	2.080	2.043	24,000
2024-12-10	1.900	1.990	1.850	1.980	1.945	15,800
2024-12-09	1.800	2.000	1.800	1.820	1.787	62,600
2024-12-06	1.870	1.870	1.800	1.800	1.768	27,500
2024-12-05	1.800	1.900	1.800	1.870	1.837	14,100
2024-12-04	1.800	1.820	1.770	1.810	1.778	12,200
2024-12-03	1.840	1.840	1.800	1.830	1.797	19,700
2024-12-02	1.980	1.980	1.740	1.900	1.866	37,000
2024-11-29	1.770	1.830	1.730	1.780	1.748	11,000
2024-11-28	1.630	1.790	1.630	1.780	1.748	19,700
2024-11-27	1.580	1.600	1.560	1.590	1.562	11,100
2024-11-26	1.550	1.600	1.530	1.530	1.503	49,400
2024-11-25	1.620	1.620	1.400	1.470	1.444	21,200
2024-11-22	1.590	1.600	1.580	1.590	1.562	8,100
2024-11-21	1.610	1.650	1.570	1.570	1.542	1,500
2024-11-20	1.580	1.580	1.560	1.560	1.532	2,700

← NewerPage 8 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.