Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.600 | 1.620 | 1.600 | 1.620 | 1.591 | 1,400 |
| 2024-11-18 | 1.520 | 1.600 | 1.520 | 1.590 | 1.562 | 3,700 |
| 2024-11-15 | 1.610 | 1.620 | 1.500 | 1.520 | 1.493 | 19,100 |
| 2024-11-14 | 1.500 | 1.630 | 1.480 | 1.620 | 1.591 | 19,700 |
| 2024-11-13 | 1.520 | 1.520 | 1.410 | 1.490 | 1.463 | 33,600 |
| 2024-11-12 | 1.560 | 1.560 | 1.510 | 1.540 | 1.512 | 4,900 |
| 2024-11-11 | 1.620 | 1.620 | 1.560 | 1.560 | 1.532 | 24,200 |
| 2024-11-08 | 1.630 | 1.650 | 1.620 | 1.630 | 1.601 | 11,200 |
| 2024-11-07 | 1.600 | 1.640 | 1.590 | 1.590 | 1.562 | 5,300 |
| 2024-11-06 | 1.610 | 1.610 | 1.580 | 1.580 | 1.552 | 19,500 |
| 2024-11-05 | 1.660 | 1.670 | 1.640 | 1.640 | 1.611 | 7,300 |
| 2024-11-04 | 1.670 | 1.670 | 1.660 | 1.670 | 1.640 | 2,500 |
| 2024-11-01 | 1.620 | 1.700 | 1.620 | 1.670 | 1.640 | 31,400 |
| 2024-10-31 | 1.680 | 1.680 | 1.580 | 1.600 | 1.571 | 29,400 |
| 2024-10-30 | 1.640 | 1.690 | 1.630 | 1.690 | 1.660 | 33,000 |
| 2024-10-29 | 1.680 | 1.680 | 1.590 | 1.640 | 1.611 | 43,800 |
| 2024-10-28 | 1.680 | 1.690 | 1.670 | 1.690 | 1.660 | 23,700 |
| 2024-10-25 | 1.680 | 1.680 | 1.660 | 1.680 | 1.650 | 4,000 |
| 2024-10-24 | 1.670 | 1.670 | 1.660 | 1.660 | 1.630 | 1,400 |
| 2024-10-23 | 1.720 | 1.720 | 1.660 | 1.680 | 1.650 | 33,700 |
| 2024-10-22 | 1.700 | 1.720 | 1.620 | 1.720 | 1.689 | 31,500 |
| 2024-10-21 | 1.550 | 1.730 | 1.550 | 1.700 | 1.670 | 37,800 |
| 2024-10-18 | 1.490 | 1.520 | 1.490 | 1.490 | 1.463 | 47,200 |
| 2024-10-17 | 1.470 | 1.480 | 1.440 | 1.460 | 1.434 | 10,600 |
| 2024-10-16 | 1.490 | 1.490 | 1.450 | 1.470 | 1.444 | 17,800 |
| 2024-10-15 | 1.530 | 1.530 | 1.460 | 1.460 | 1.434 | 9,100 |
| 2024-10-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.493 | 3,700 |
| 2024-10-10 | 1.450 | 1.520 | 1.400 | 1.520 | 1.493 | 44,900 |
| 2024-10-09 | 1.440 | 1.490 | 1.440 | 1.490 | 1.463 | 66,200 |
| 2024-10-08 | 1.500 | 1.500 | 1.460 | 1.460 | 1.434 | 4,200 |
| 2024-10-07 | 1.390 | 1.520 | 1.390 | 1.520 | 1.493 | 25,700 |
| 2024-10-04 | 1.370 | 1.400 | 1.330 | 1.340 | 1.316 | 29,700 |
| 2024-10-03 | 1.400 | 1.420 | 1.390 | 1.420 | 1.395 | 19,900 |
| 2024-10-02 | 1.380 | 1.400 | 1.350 | 1.400 | 1.375 | 26,800 |
| 2024-10-01 | 1.450 | 1.460 | 1.350 | 1.390 | 1.365 | 42,500 |
| 2024-09-30 | 1.470 | 1.470 | 1.400 | 1.410 | 1.385 | 13,500 |
| 2024-09-27 | 1.540 | 1.540 | 1.470 | 1.470 | 1.444 | 11,300 |
| 2024-09-26 | 1.600 | 1.630 | 1.560 | 1.560 | 1.532 | 18,100 |
| 2024-09-25 | 1.580 | 1.580 | 1.560 | 1.580 | 1.552 | 8,800 |
| 2024-09-24 | 1.700 | 1.700 | 1.560 | 1.590 | 1.562 | 22,300 |
| 2024-09-23 | 1.750 | 1.760 | 1.660 | 1.730 | 1.699 | 27,800 |
| 2024-09-20 | 1.750 | 1.800 | 1.750 | 1.790 | 1.758 | 3,200 |
| 2024-09-19 | 1.640 | 1.900 | 1.610 | 1.810 | 1.778 | 54,500 |
| 2024-09-18 | 1.590 | 1.700 | 1.560 | 1.700 | 1.670 | 33,200 |
| 2024-09-17 | 1.560 | 1.600 | 1.520 | 1.590 | 1.562 | 71,700 |
| 2024-09-16 | 1.430 | 1.750 | 1.420 | 1.750 | 1.719 | 65,200 |
| 2024-09-13 | 1.420 | 1.420 | 1.380 | 1.400 | 1.375 | 14,700 |
| 2024-09-12 | 1.400 | 1.400 | 1.350 | 1.400 | 1.375 | 12,000 |
| 2024-09-11 | 1.400 | 1.410 | 1.350 | 1.350 | 1.326 | 7,200 |
| 2024-09-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.296 | 0 |
| 2024-09-09 | 1.310 | 1.320 | 1.310 | 1.320 | 1.296 | 1,300 |
| 2024-09-06 | 1.370 | 1.370 | 1.240 | 1.280 | 1.257 | 24,800 |
| 2024-09-05 | 1.360 | 1.400 | 1.360 | 1.370 | 1.345 | 1,600 |
| 2024-09-04 | 1.280 | 1.400 | 1.280 | 1.350 | 1.326 | 3,700 |
| 2024-09-03 | 1.320 | 1.420 | 1.290 | 1.290 | 1.267 | 14,800 |
| 2024-08-30 | 1.260 | 1.340 | 1.260 | 1.260 | 1.237 | 8,800 |
| 2024-08-29 | 1.250 | 1.420 | 1.240 | 1.270 | 1.247 | 31,500 |
| 2024-08-28 | 1.200 | 1.200 | 1.160 | 1.200 | 1.179 | 13,500 |
| 2024-08-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.139 | 100 |
| 2024-08-26 | 1.190 | 1.200 | 1.190 | 1.200 | 1.179 | 300 |
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.