Toronto - Delayed Quote
CAD
Serabi Gold plc (SBI.TO)
3.2500
-0.1700
(-4.97%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.2500
3.3600
3.2000
3.2500
3.2500
33,300
Oct 29, 2026
3.6700
3.6700
3.3800
3.4200
3.4200
38,000
Oct 28, 2026
3.3300
3.6000
3.3000
3.5000
3.5000
44,400
Oct 27, 2026
3.1800
3.2400
3.1100
3.1700
3.1700
78,200
Oct 26, 2026
3.3200
3.3900
3.1400
3.2200
3.2200
134,200
Oct 23, 2026
3.5300
3.5300
3.2600
3.3600
3.3600
39,200
Oct 22, 2026
3.5800
3.5800
3.4000
3.4500
3.4500
74,500
Oct 21, 2026
3.7400
3.8600
3.4200
3.7000
3.7000
172,400
Oct 20, 2026
4.2000
4.2700
4.1200
4.2700
4.2700
50,300
Oct 19, 2026
4.3400
4.3400
4.2000
4.2000
4.2000
10,500
Oct 16, 2026
4.2600
4.4500
4.2600
4.3800
4.3800
9,700
Oct 15, 2026
4.2700
4.2900
4.1600
4.2900
4.2900
9,200
Oct 14, 2026
4.2300
4.2300
4.1100
4.1800
4.1800
75,200
Oct 13, 2026
4.4800
4.4800
4.2600
4.3300
4.3300
21,500
Oct 9, 2026
4.2800
4.5400
4.2800
4.5000
4.5000
37,100
Oct 8, 2026
4.2200
4.3100
4.2200
4.3100
4.3100
10,300
Oct 7, 2026
4.2900
4.3000
4.1200
4.2000
4.2000
35,200
Oct 6, 2026
4.4000
4.4200
4.3100
4.3100
4.3100
37,100
Oct 5, 2026
4.3400
4.4800
4.3400
4.4000
4.4000
25,700
Oct 2, 2026
4.5000
4.6300
4.3500
4.3900
4.3900
33,500
Oct 1, 2026
4.5700
4.9000
4.4200
4.4700
4.4700
54,200
Sep 30, 2026
4.6500
4.7300
4.5500
4.6200
4.6200
28,400
Sep 29, 2026
4.5800
4.6600
4.5500
4.5900
4.5900
19,600
Sep 28, 2026
4.6500
4.8100
4.6000
4.7700
4.7700
92,600
Sep 25, 2026
4.5500
4.8000
4.5500
4.7300
4.7300
42,100
Sep 24, 2026
4.5200
4.5900
4.4300
4.4400
4.4400
66,200
Sep 23, 2026
4.6500
4.6700
4.4600
4.4600
4.4600
61,400
Sep 22, 2026
5.0000
5.0000
4.5000
4.6300
4.6300
286,500
Sep 21, 2026
5.2100
5.2100
4.9800
5.0200
5.0200
13,600
Sep 18, 2026
5.3400
5.3400
5.1200
5.1500
5.1500
6,400
Sep 17, 2026
5.0500
5.1000
4.9000
5.0800
5.0800
55,700
Sep 16, 2026
5.1800
5.2500
4.9800
5.0300
5.0300
29,100
Sep 15, 2026
5.0700
5.1900
4.9400
5.1600
5.1600
15,400
Sep 14, 2026
5.3000
5.3000
5.0400
5.1200
5.1200
68,900
Sep 11, 2026
5.3200
5.5400
5.3200
5.4100
5.4100
61,900
Sep 10, 2026
5.5000
5.5000
5.3100
5.3300
5.3300
20,500
Sep 9, 2026
5.4500
5.7000
5.4500
5.5100
5.5100
11,100
Sep 8, 2026
5.5400
5.5600
5.2700
5.4100
5.4100
53,100
Sep 4, 2026
5.7100
5.7100
5.5100
5.6000
5.6000
14,300
Sep 3, 2026
5.7900
5.7900
5.5300
5.6900
5.6900
13,400
Sep 2, 2026
5.3100
5.5400
5.3100
5.4600
5.4600
58,700
Sep 1, 2026
5.5200
5.6400
5.3200
5.3400
5.3400
22,700
Aug 31, 2026
5.5300
5.9200
5.5300
5.6600
5.6600
25,500
Aug 28, 2026
6.0500
6.0500
5.5800
5.9400
5.9400
72,500
Aug 27, 2026
6.0500
6.0500
5.9200
6.0500
6.0500
13,900
Aug 26, 2026
6.1400
6.1400
5.7500
6.0300
6.0300
36,300
Aug 25, 2026
6.1500
6.2200
5.9900
6.2200
6.2200
22,000
Aug 24, 2026
6.1000
6.1400
5.8300
6.1200
6.1200
58,500
Aug 21, 2026
5.9500
6.1000
5.9100
6.0000
6.0000
35,100
Aug 20, 2026
5.8800
6.0300
5.8000
5.9500
5.9500
21,000
Aug 19, 2026
5.8900
6.0700
5.8000
6.0700
6.0700
35,800
Aug 18, 2026
5.8900
5.8900
5.6200
5.6500
5.6500
16,500
Aug 17, 2026
5.7400
5.8300
5.5500
5.7900
5.7900
32,500
Aug 14, 2026
5.7400
5.7500
5.6000
5.6900
5.6900
18,800
Aug 13, 2026
5.6500
5.6500
5.6000
5.6300
5.6300
18,300
Aug 12, 2026
5.8000
5.8000
5.6700
5.7800
5.7800
9,900
Aug 11, 2026
5.6100
5.8400
5.3100
5.6100
5.6100
14,000
Aug 10, 2026
6.1000
6.1000
5.7200
5.7800
5.7800
13,300
Aug 7, 2026
5.8000
6.2200
5.8000
5.9600
5.9600
41,300
Aug 6, 2026
5.4000
5.6500
5.4000
5.6100
5.6100
37,200
Aug 5, 2026
5.1500
5.4200
5.0600
5.3000
5.3000
115,100
Aug 4, 2026
4.7700
5.0700
4.6500
4.8300
4.8300
62,600
Jul 31, 2026
4.5200
4.8600
4.5200
4.6900
4.6900
16,300
Jul 30, 2026
4.7200
4.8000
4.6500
4.6600
4.6600
67,800
Jul 29, 2026
4.7800
4.7800
4.6300
4.6300
4.6300
36,800
Jul 28, 2026
4.9200
4.9200
4.5200
4.7300
4.7300
45,000
Jul 27, 2026
4.9200
4.9200
4.7700
4.7700
4.7700
23,700
Jul 24, 2026
4.9000
5.0700
4.8400
4.8500
4.8500
9,800
Jul 23, 2026
5.0000
5.0000
4.8800
4.9000
4.9000
10,800
Jul 22, 2026
5.0600
5.2200
5.0600
5.0600
5.0600
59,900
Jul 21, 2026
5.2200
5.2200
5.0200
5.0500
5.0500
71,600
Jul 20, 2026
5.2200
5.2200
5.1900
5.1900
5.1900
21,300
Jul 17, 2026
5.1900
5.2700
5.1200
5.2200
5.2200
9,300
Jul 16, 2026
5.2800
5.3800
5.2500
5.3100
5.3100
5,600
Jul 15, 2026
5.3500
5.4500
5.3000
5.3100
5.3100
30,500
Jul 14, 2026
5.2900
5.3100
5.2700
5.2800
5.2800
38,200
Jul 13, 2026
5.3200
5.5900
5.1300
5.1300
5.1300
21,700
Jul 10, 2026
5.4600
5.4600
5.3000
5.3200
5.3200
4,900
Jul 9, 2026
5.4000
5.5800
5.4000
5.4800
5.4800
27,200
Jul 8, 2026
5.4000
5.4400
5.2900
5.4000
5.4000
28,200
Jul 7, 2026
5.7300
5.7300
5.5000
5.5000
5.5000
16,100
Jul 6, 2026
5.7400
5.7800
5.5300
5.7800
5.7800
15,800
Jul 3, 2026
5.4300
5.7700
5.3100
5.7300
5.7300
28,800
Jul 2, 2026
5.5400
5.5800
5.3500
5.4200
5.4200
18,200
Jun 30, 2026
5.1900
5.3800
5.1900
5.2400
5.2400
54,800
Jun 29, 2026
5.3400
5.4400
5.1900
5.2000
5.2000
43,400
Jun 26, 2026
5.2000
5.4400
5.2000
5.3000
5.3000
48,900
Jun 25, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
5.2500
5.2500
4.8200
5.0500
5.0500
66,400
Jun 24, 2026
5.3400
5.4100
5.1500
5.2400
5.1460
62,700
Jun 23, 2026
5.4600
5.6200
5.3100
5.3400
5.2442
52,600
Jun 22, 2026
5.7200
5.8700
5.6700
5.6700
5.5683
12,700
Jun 19, 2026
6.0000
6.0000
5.6100
5.7800
5.6763
16,400
Jun 18, 2026
6.0400
6.1600
5.9400
6.0100
5.9022
28,900
Jun 17, 2026
6.4400
6.4400
5.6600
6.0400
5.9316
41,200
Jun 16, 2026
6.3200
6.4000
6.1800
6.3400
6.2263
36,000
Jun 15, 2026
6.4900
6.7500
6.2000
6.3100
6.1968
83,200
Jun 12, 2026
5.9400
6.1600
5.9400
6.0700
5.9611
9,100
Jun 11, 2026
5.5900
5.9000
5.5100
5.9000
5.7942
33,100
Jun 10, 2026
5.6300
6.0000
5.5500
5.5900
5.4897
70,100
Jun 9, 2026
6.2100
6.3500
5.7100
6.0600
5.9513
34,800
Jun 8, 2026
6.2400
6.3000
6.1400
6.2700
6.1575
23,300
Jun 5, 2026
6.6800
6.6800
6.0200
6.2300
6.1182
24,500
Jun 4, 2026
6.7800
6.7800
6.6800
6.6800
6.5602
11,100
Jun 3, 2026
6.7600
6.7600
6.5900
6.7200
6.5995
14,500
Jun 2, 2026
6.5000
6.7700
6.5000
6.7200
6.5995
46,300
Jun 1, 2026
6.6500
6.6500
6.2600
6.3400
6.2263
69,500
May 29, 2026
6.4000
6.9900
6.3900
6.7400
6.6191
82,000
May 28, 2026
6.4400
6.4400
6.2000
6.2400
6.1281
40,900
May 27, 2026
6.2300
6.4900
6.2000
6.4500
6.3343
22,700
May 26, 2026
6.3400
6.4100
6.3400
6.3700
6.2557
13,800
May 25, 2026
6.2300
6.6400
6.1600
6.2600
6.1477
14,600
May 22, 2026
6.0900
6.1200
5.7800
6.0100
5.9022
20,700
May 21, 2026
5.9300
6.0600
5.9300
5.9900
5.8825
11,300
May 20, 2026
6.0500
6.0500
5.9600
5.9700
5.8629
19,200
May 19, 2026
6.1200
6.2400
6.1000
6.1100
6.0004
85,500
May 15, 2026
6.2500
6.2500
5.9300
6.0300
5.9218
36,500
May 14, 2026
6.5100
6.6400
6.3900
6.5500
6.4325
61,300
May 13, 2026
6.5300
6.6300
6.3500
6.5000
6.3834
23,400
May 12, 2026
6.7200
6.7700
6.2900
6.5000
6.3834
30,100
May 11, 2026
6.7700
6.7700
6.5600
6.6700
6.5503
27,500
May 8, 2026
6.3500
6.6900
6.3500
6.5900
6.4718
36,200
May 7, 2026
6.5200
6.6400
6.2900
6.3100
6.1968
62,900
May 6, 2026
6.3500
6.5500
6.3500
6.4400
6.3245
60,100
May 5, 2026
6.3300
6.3500
6.1000
6.1200
6.0102
49,800
May 4, 2026
6.4900
6.5000
6.3100
6.4300
6.3147
79,100
May 1, 2026
6.1500
6.5300
6.1500
6.5100
6.3932
67,500
Apr 30, 2026
6.0900
6.3000
5.8800
6.0000
5.8924
54,500
Apr 29, 2026
5.6300
6.1000
5.6300
6.1000
5.9906
36,400
Apr 28, 2026
5.9600
6.0800
5.8500
5.9500
5.8433
25,500
Apr 27, 2026
5.9700
5.9700
5.6900
5.8500
5.7451
10,000
Apr 24, 2026
5.7600
6.1400
5.7500
5.8900
5.7843
14,000
Apr 23, 2026
5.9000
5.9500
5.7300
5.7300
5.6272
40,600
Apr 22, 2026
5.8600
6.0400
5.8600
5.9500
5.8433
58,200
Apr 21, 2026
5.9500
6.0000
5.1100
5.4800
5.3817
53,400
Apr 20, 2026
6.3500
6.3600
5.9200
6.0100
5.9022
51,800
Apr 17, 2026
6.3000
6.4600
6.2400
6.2900
6.1772
52,500
Apr 16, 2026
6.2500
6.3100
6.1500
6.1500
6.0397
16,600
Apr 15, 2026
6.1500
6.4100
6.1500
6.2700
6.1575
40,200
Apr 14, 2026
6.2000
6.3900
5.9900
6.1600
6.0495
76,000
Apr 13, 2026
5.7500
5.9700
5.6400
5.9700
5.8629
99,200
Apr 10, 2026
5.6800
5.9000
5.6200
5.7500
5.6469
44,500
Apr 9, 2026
5.4600
5.7400
5.4600
5.6500
5.5486
25,700
Apr 8, 2026
5.6800
5.7800
5.4200
5.4500
5.3522
28,500
Apr 7, 2026
5.2600
5.3900
5.2500
5.3800
5.2835
46,300
Apr 6, 2026
5.2600
5.2600
5.1400
5.2200
5.1264
27,900
Apr 2, 2026
5.0500
5.3900
5.0400
5.2600
5.1656
26,900
Apr 1, 2026
5.4900
5.5800
5.4000
5.4800
5.3817
29,900
Mar 31, 2026
4.9300
5.2700
4.9300
5.1000
5.0085
31,700
Mar 30, 2026
5.0900
5.0900
4.8400
4.9000
4.8121
19,000
Mar 27, 2026
4.8700
5.0200
4.8400
4.8800
4.7925
78,900
Mar 26, 2026
5.1700
5.1700
4.5100
4.8800
4.7925
25,100
Mar 25, 2026
4.9100
5.2300
4.9100
5.2200
5.1264
38,100
Mar 24, 2026
4.7800
4.9000
4.6700
4.7300
4.6451
104,300
Mar 23, 2026
4.8700
5.0600
4.8500
4.9000
4.8121
36,300
Mar 20, 2026
4.7800
5.0400
4.7200
4.8800
4.7925
146,900
Mar 19, 2026
4.5200
4.7000
4.3200
4.6100
4.5273
132,100
Mar 18, 2026
5.0800
5.2000
4.8200
4.9100
4.8219
105,800
Mar 17, 2026
5.3100
5.3900
5.0200
5.1300
5.0380
40,500
Mar 16, 2026
5.5600
5.6700
5.2900
5.3300
5.2344
172,200
Mar 13, 2026
5.9300
5.9500
5.6100
5.6100
5.5094
53,400
Mar 12, 2026
6.0300
6.0900
5.9600
5.9600
5.8531
1,900
Mar 11, 2026
6.3800
6.3800
6.0600
6.0600
5.9513
26,600
Mar 10, 2026
6.1000
6.4500
6.1000
6.4000
6.2852
35,400
Mar 9, 2026
6.0100
6.0800
5.6700
6.0400
5.9316
32,900
Mar 6, 2026
6.2400
6.2900
6.0200
6.1600
6.0495
46,000
Mar 5, 2026
6.4500
6.4500
6.2400
6.2400
6.1281
120,700
Mar 4, 2026
6.3600
6.4600
6.3000
6.3000
6.1870
58,400
Mar 3, 2026
6.3500
6.4100
6.1000
6.2400
6.1281
130,200
Mar 2, 2026
6.6400
6.7000
6.4100
6.5400
6.4227
65,900
Feb 27, 2026
6.4500
6.5700
6.3000
6.5700
6.4521
86,000
Feb 26, 2026
6.5200
6.5200
6.3400
6.4000
6.2852
83,800
Feb 25, 2026
6.2600
6.5500
6.2600
6.4300
6.3147
46,200
Feb 24, 2026
6.2800
6.3000
6.1000
6.2400
6.1281
56,800
Feb 23, 2026
6.1000
6.4900
6.1000
6.3000
6.1870
106,300
Feb 20, 2026
5.8200
6.0000
5.7700
5.9400
5.8334
60,100
Feb 19, 2026
5.7500
5.9500
5.6700
5.7200
5.6174
29,400
Feb 18, 2026
5.7200
5.7900
5.5800
5.6500
5.5486
13,300
Feb 17, 2026
5.7500
6.1100
5.2300
5.5000
5.4013
41,300
Feb 13, 2026
5.7600
6.0000
5.7100
5.8200
5.7156
25,400
Feb 12, 2026
6.1000
6.1000
5.5300
5.6400
5.5388
39,500
Feb 11, 2026
6.1100
6.2500
6.0000
6.1000
5.9906
44,600
Feb 10, 2026
5.9500
6.0500
5.8000
5.9300
5.8236
74,500
Feb 9, 2026
5.3500
5.7300
5.3500
5.6000
5.4995
64,800
Feb 6, 2026
5.2000
5.4900
5.2000
5.2100
5.1165
43,500
Feb 5, 2026
5.1200
5.1200
4.8600
4.8600
4.7728
72,400
Feb 4, 2026
5.3800
5.7700
5.2500
5.3100
5.2147
126,100
Feb 3, 2026
5.3400
5.5300
5.2000
5.2000
5.1067
162,500
Feb 2, 2026
5.2300
5.2300
4.6100
5.0300
4.9398
285,200
Jan 30, 2026
6.0100
6.1300
5.6400
5.7700
5.6665
203,900
Jan 29, 2026
6.7000
6.7000
6.1200
6.2300
6.1182
62,000
Jan 28, 2026
6.6700
6.6700
6.3500
6.6500
6.5307
35,800
Jan 27, 2026
6.4600
6.4600
6.0600
6.3200
6.2066
79,600
Jan 26, 2026
6.6000
6.7100
6.4000
6.4000
6.2852
177,500
Jan 23, 2026
6.6000
6.7700
6.6000
6.6800
6.5602
51,900
Jan 22, 2026
6.5500
6.6500
6.4000
6.5500
6.4325
62,400
Jan 21, 2026
6.5000
6.7000
6.3700
6.4700
6.3539
84,700
Jan 20, 2026
6.3300
6.5000
6.2600
6.3600
6.2459
62,500
Jan 19, 2026
6.3400
6.3400
6.1200
6.2600
6.1477
32,300
Jan 16, 2026
6.2100
6.2100
5.5900
5.9500
5.8433
204,300
Jan 15, 2026
6.5700
6.5800
6.2500
6.3500
6.2361
92,800
Jan 14, 2026
6.4300
6.5900
6.3800
6.4200
6.3048
40,000
Jan 13, 2026
6.5000
6.5000
6.3700
6.4100
6.2950
28,800
Jan 12, 2026
6.4000
6.6000
6.4000
6.5500
6.4325
116,900
Jan 9, 2026
6.2800
6.2900
6.2000
6.2700
6.1575
59,900
Jan 8, 2026
6.0900
6.3500
6.0600
6.3000
6.1870
52,900
Jan 7, 2026
6.1300
6.2500
6.0400
6.2400
6.1281
23,700
Jan 6, 2026
6.3400
6.3600
6.0500
6.2800
6.1673
44,800
Jan 5, 2026
5.9900
6.3100
5.9900
6.2400
6.1281
93,100
Jan 2, 2026
5.9500
5.9800
5.7500
5.9400
5.8334
48,000
Dec 31, 2025
5.8700
5.9700
5.8400
5.9500
5.8433
35,800
Dec 30, 2025
5.6900
5.9400
5.6600
5.9100
5.8040
39,800
Dec 29, 2025
5.6200
5.7000
5.3600
5.5800
5.4799
106,200
Dec 24, 2025
5.6700
5.6800
5.5100
5.6200
5.5192
18,900
Dec 23, 2025
5.5600
5.6700
5.5200
5.6700
5.5683
51,700
Dec 22, 2025
5.4900
5.5800
5.4100
5.4900
5.3915
37,900
Dec 19, 2025
5.3700
5.3900
5.2100
5.3800
5.2835
45,400
Dec 18, 2025
5.2600
5.2600
5.1600
5.1800
5.0871
21,000
Dec 17, 2025
5.1000
5.2800
5.1000
5.2700
5.1755
44,000
Dec 16, 2025
5.2600
5.2600
5.0800
5.0800
4.9889
8,000
Dec 15, 2025
5.4300
5.4300
5.2000
5.3100
5.2147
70,100
Dec 12, 2025
5.3100
5.3900
5.0900
5.1900
5.0969
45,700
Dec 11, 2025
5.1100
5.3000
5.1000
5.3000
5.2049
66,200
Dec 10, 2025
5.0300
5.1400
4.9800
5.1100
5.0183
44,100
Dec 9, 2025
4.9700
5.2800
4.9500
5.1000
5.0085
59,000
Dec 8, 2025
5.0500
5.0500
4.8500
4.8700
4.7826
25,000
Dec 5, 2025
5.1000
5.1700
4.9000
4.9000
4.8121
29,400
Dec 4, 2025
5.2000
5.2000
5.0900
5.1000
5.0085
36,100
Dec 3, 2025
5.3500
5.3500
5.2100
5.2400
5.1460
16,600
Dec 2, 2025
5.3300
5.4000
5.2400
5.3400
5.2442
43,100
Dec 1, 2025
5.4500
5.6400
5.3000
5.5100
5.4112
43,600
Nov 28, 2025
5.3400
5.5000
5.1300
5.3300
5.2344
115,900
Nov 27, 2025
4.9900
4.9900
4.8400
4.9900
4.9005
18,100
Nov 26, 2025
4.6500
4.9000
4.6500
4.9000
4.8121
14,300
Nov 25, 2025
4.5600
4.6800
4.5600
4.6600
4.5764
32,800
Nov 24, 2025
4.4800
4.7000
4.4400
4.6500
4.5666
68,700
Nov 21, 2025
4.2600
4.5700
4.2500
4.4800
4.3996
19,000
Nov 20, 2025
4.5900
4.6500
4.4000
4.4200
4.3407
38,500
Nov 19, 2025
4.5600
4.7400
4.5600
4.5900
4.5077
37,800
Nov 18, 2025
4.6000
4.6500
4.4500
4.5400
4.4586
83,500
Nov 17, 2025
4.7700
5.0000
4.6600
4.7200
4.6353
48,400
Nov 14, 2025
4.6800
5.1400
4.5100
4.8100
4.7237
70,400
Nov 13, 2025
5.1800
5.2200
4.8000
5.0000
4.9103
36,100
Nov 12, 2025
4.9400
5.1300
4.9000
5.1300
5.0380
70,600
Nov 11, 2025
5.0500
5.0500
4.8400
4.9500
4.8612
15,600
Nov 10, 2025
4.8100
5.0500
4.8000
4.8000
4.7139
89,100
Nov 7, 2025
4.5000
4.7900
4.3100
4.6500
4.5666
38,000
Nov 6, 2025
4.6900
4.7000
4.5300
4.6700
4.5862
10,100
Nov 5, 2025
4.5400
4.5600
4.4300
4.4900
4.4095
12,100
Nov 4, 2025
4.7600
4.7600
4.3700
4.4000
4.3211
41,000
Nov 3, 2025
4.5200
4.8100
4.5200
4.6500
4.5666
50,400
Oct 31, 2025
4.5100
4.6100
4.4600
4.4800
4.3996
52,300
Oct 30, 2025
4.3000
4.4500
4.2600
4.4100
4.3309
32,000
