Serabi Gold plc (SBI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:07AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 10,473 |
| 24 Jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 21 Jun 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 200 |
| 20 Jun 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 24,000 |
| 19 Jun 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 400 |
| 18 Jun 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 7,200 |
| 17 Jun 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 8,000 |
| 14 Jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,600 |
| 13 Jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 500 |
| 12 Jun 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 900 |
| 11 Jun 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 14,800 |
| 10 Jun 2024 | 1.2100 | 1.2100 | 1.1200 | 1.1900 | 1.1900 | 11,400 |
| 07 Jun 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 600 |
| 06 Jun 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 300 |
| 05 Jun 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 3,500 |
| 04 Jun 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 03 Jun 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 2,400 |
| 31 May 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 5,100 |
| 30 May 2024 | 1.1700 | 1.2900 | 1.1700 | 1.2200 | 1.2200 | 15,200 |
| 29 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,800 |
| 28 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,900 |
| 27 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,700 |
| 24 May 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 1,300 |
| 23 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 700 |
| 22 May 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 12,100 |
| 21 May 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 18,100 |
| 17 May 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 11,700 |
| 16 May 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 95,400 |
| 15 May 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 91,400 |
| 14 May 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 158,900 |
| 13 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 5,100 |
| 10 May 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 4,000 |
| 09 May 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 10,500 |
| 08 May 2024 | 1.1200 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 34,400 |
| 07 May 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 21,100 |
| 06 May 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 10,700 |
| 03 May 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 10,300 |
| 02 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 4,500 |
| 01 May 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 700 |
| 30 Apr 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 3,600 |
| 29 Apr 2024 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 54,900 |
| 26 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,000 |
| 25 Apr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 84,000 |
| 24 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 2,000 |
| 23 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 5,500 |
| 22 Apr 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 2,400 |
| 19 Apr 2024 | 1.2400 | 1.2400 | 1.0500 | 1.1400 | 1.1400 | 31,900 |
| 18 Apr 2024 | 1.4000 | 1.4000 | 1.1600 | 1.2400 | 1.2400 | 11,600 |
| 17 Apr 2024 | 1.0800 | 1.4500 | 1.0800 | 1.4400 | 1.4400 | 28,700 |
| 16 Apr 2024 | 1.0800 | 1.0800 | 0.9700 | 1.0800 | 1.0800 | 39,800 |
| 15 Apr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 17,800 |
| 12 Apr 2024 | 1.0900 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 74,800 |
| 11 Apr 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 8,800 |
| 10 Apr 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 15,500 |
| 09 Apr 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 37,300 |
| 08 Apr 2024 | 1.1700 | 1.2500 | 1.1000 | 1.1700 | 1.1700 | 68,600 |
| 05 Apr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 13,300 |
| 04 Apr 2024 | 1.2800 | 1.3200 | 1.2200 | 1.2400 | 1.2400 | 20,200 |
| 03 Apr 2024 | 1.3000 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 35,200 |
| 02 Apr 2024 | 1.2500 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 22,000 |
| 01 Apr 2024 | 1.2500 | 1.3500 | 1.2200 | 1.2600 | 1.2600 | 62,700 |
| 28 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 4,900 |
| 27 Mar 2024 | 1.1900 | 1.4800 | 1.1700 | 1.4200 | 1.4200 | 6,400 |
| 26 Mar 2024 | 1.2000 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 17,500 |
| 25 Mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 2,400 |
| 22 Mar 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 1,500 |
| 21 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 9,400 |
| 20 Mar 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 6,700 |
| 19 Mar 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 5,100 |
| 18 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 200 |
| 15 Mar 2024 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 5,500 |
| 14 Mar 2024 | 1.2200 | 1.4000 | 1.0200 | 1.1300 | 1.1300 | 18,900 |
| 13 Mar 2024 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 16,800 |
| 12 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 11 Mar 2024 | 1.0700 | 1.1900 | 1.0700 | 1.1000 | 1.1000 | 10,200 |
| 08 Mar 2024 | 1.1100 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 12,800 |
| 07 Mar 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 1,500 |
| 06 Mar 2024 | 0.9500 | 1.0300 | 0.9500 | 0.9900 | 0.9900 | 18,700 |
| 05 Mar 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 10,500 |
| 04 Mar 2024 | 0.9300 | 0.9300 | 0.8400 | 0.8600 | 0.8600 | 7,500 |
| 01 Mar 2024 | 0.8600 | 0.9500 | 0.8600 | 0.9300 | 0.9300 | 15,000 |
| 29 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 28 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 27 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 26 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 23 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 500 |
| 22 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 500 |
| 21 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 20 Feb 2024 | 0.8700 | 0.8700 | 0.8100 | 0.8200 | 0.8200 | 2,000 |
| 16 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 15 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 14 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 500 |
| 13 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 12 Feb 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 19,500 |
| 09 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 08 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 07 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 06 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 4,000 |
| 05 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 02 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 6,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.