OTC Markets OTCQX - Delayed Quote
USD
Serabi Gold plc (SRBIF)
2.7000
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
2.7000
2.7000
2.7000
2.7000
2.7000
-
Oct 29, 2026
2.5000
2.7000
2.5000
2.7000
2.7000
6,500
Oct 28, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
200
Oct 27, 2026
2.3700
2.3700
2.3050
2.3200
2.3200
5,000
Oct 26, 2026
2.4500
2.4500
2.4500
2.4500
2.4500
300
Oct 23, 2026
2.5650
2.5650
2.5650
2.5650
2.5650
-
Oct 22, 2026
2.6600
2.6600
2.2500
2.5650
2.5650
17,731
Oct 21, 2026
2.8000
2.8100
2.7000
2.7000
2.7000
7,970
Oct 20, 2026
2.9464
2.9464
2.9464
2.9464
2.9464
-
Oct 19, 2026
2.9464
2.9464
2.9464
2.9464
2.9464
-
Oct 16, 2026
2.9464
2.9464
2.9464
2.9464
2.9464
-
Oct 15, 2026
2.9464
2.9464
2.9464
2.9464
2.9464
-
Oct 14, 2026
2.9000
2.9464
2.9000
2.9464
2.9464
2,442
Oct 13, 2026
3.0750
3.0750
3.0750
3.0750
3.0750
-
Oct 12, 2026
3.0750
3.0750
3.0750
3.0750
3.0750
-
Oct 9, 2026
3.0750
3.0750
3.0750
3.0750
3.0750
120
Oct 8, 2026
3.1700
3.2000
3.1700
3.2000
3.2000
5,333
Oct 7, 2026
3.1800
3.1800
3.1800
3.1800
3.1800
3,000
Oct 6, 2026
3.0500
3.1000
3.0500
3.0550
3.0550
2,840
Oct 5, 2026
3.3276
3.4000
3.3276
3.4000
3.4000
8,088
Oct 2, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
-
Oct 1, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
209
Sep 30, 2026
3.4000
3.4000
3.4000
3.4000
3.4000
-
Sep 29, 2026
3.4000
3.4000
3.4000
3.4000
3.4000
-
Sep 28, 2026
3.4000
3.4000
3.4000
3.4000
3.4000
400
Sep 25, 2026
3.4368
3.4368
3.4368
3.4368
3.4368
4,300
Sep 24, 2026
3.1500
3.2000
3.0000
3.0000
3.0000
46,290
Sep 23, 2026
3.2750
3.2750
3.2750
3.2750
3.2750
1,085
Sep 22, 2026
3.5000
3.5000
3.2500
3.3900
3.3900
2,375
Sep 21, 2026
3.9100
3.9100
3.9100
3.9100
3.9100
-
Sep 18, 2026
3.9100
3.9100
3.9100
3.9100
3.9100
3,000
Sep 17, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Sep 16, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Sep 15, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Sep 14, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Sep 11, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Sep 10, 2026
4.0766
4.2000
4.0766
4.2000
4.2000
5,700
Sep 9, 2026
3.9850
3.9850
3.9850
3.9850
3.9850
100
Sep 8, 2026
3.9500
3.9500
3.6500
3.6500
3.6500
1,500
Sep 4, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
225
Sep 3, 2026
3.8500
4.1355
3.8500
4.1355
4.1355
729
Sep 2, 2026
3.7750
3.7800
3.6828
3.6828
3.6828
3,000
Sep 1, 2026
4.1500
4.1500
4.1500
4.1500
4.1500
1,000
Aug 31, 2026
4.1500
4.1500
4.1500
4.1500
4.1500
-
Aug 28, 2026
4.1500
4.1500
4.1500
4.1500
4.1500
500
Aug 27, 2026
4.1850
4.3720
4.1850
4.3720
4.3720
1,900
Aug 26, 2026
4.3000
4.3468
4.1456
4.3468
4.3468
3,240
Aug 25, 2026
4.2800
4.5000
4.0000
4.5000
4.5000
5,085
Aug 24, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
670
Aug 21, 2026
4.6200
4.6200
4.6200
4.6200
4.6200
2,125
Aug 20, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
-
Aug 19, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
100
Aug 18, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Aug 17, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
2,000
Aug 14, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Aug 13, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Aug 12, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Aug 11, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
10,000
Aug 10, 2026
4.5000
4.5000
4.1000
4.2000
4.2000
1,785
Aug 7, 2026
4.2000
4.5000
4.2000
4.5000
4.5000
7,100
Aug 6, 2026
4.1600
4.1600
4.1600
4.1600
4.1600
850
Aug 5, 2026
3.5100
3.5100
3.5100
3.5100
3.5100
-
Aug 4, 2026
3.3200
3.6200
3.3200
3.5100
3.5100
12,120
Aug 3, 2026
3.1000
3.1000
3.1000
3.1000
3.1000
-
Jul 31, 2026
3.1000
3.1000
3.1000
3.1000
3.1000
336
Jul 30, 2026
3.5100
3.5100
3.5100
3.5100
3.5100
-
Jul 29, 2026
3.5100
3.5100
3.5100
3.5100
3.5100
-
Jul 28, 2026
3.5100
3.5100
3.5100
3.5100
3.5100
-
Jul 27, 2026
3.5100
3.5100
3.5100
3.5100
3.5100
-
Jul 24, 2026
3.5000
3.5300
3.5000
3.5100
3.5100
3,630
Jul 23, 2026
3.7000
3.7000
3.5300
3.5300
3.5300
308
Jul 22, 2026
3.5100
3.8400
3.5100
3.8400
3.8400
3,600
Jul 21, 2026
3.5200
3.7150
3.5200
3.7000
3.7000
12,280
Jul 20, 2026
3.6350
3.6350
3.5208
3.5208
3.5208
1,750
Jul 17, 2026
3.4500
3.5000
3.4500
3.5000
3.5000
550
Jul 16, 2026
3.8390
3.8390
3.5300
3.5300
3.5300
19,000
Jul 15, 2026
3.6000
3.9000
3.6000
3.7500
3.7500
6,300
Jul 14, 2026
3.8350
3.8350
3.8350
3.8350
3.8350
-
Jul 13, 2026
3.8350
3.8350
3.8350
3.8350
3.8350
-
Jul 10, 2026
3.8350
3.8350
3.8350
3.8350
3.8350
-
Jul 9, 2026
3.8350
3.8350
3.8350
3.8350
3.8350
100
Jul 8, 2026
3.8350
3.8350
3.8350
3.8350
3.8350
120
Jul 7, 2026
4.0150
4.0150
4.0150
4.0150
4.0150
230
Jul 6, 2026
3.7000
4.0100
3.7000
3.8500
3.8500
3,060
Jul 2, 2026
3.6800
3.6800
3.6800
3.6800
3.6800
-
Jul 1, 2026
3.6800
3.6800
3.6800
3.6800
3.6800
4,272
Jun 30, 2026
3.7352
3.9700
3.4600
3.7900
3.7900
37,200
Jun 29, 2026
3.7600
3.7800
3.7600
3.7800
3.7800
2,200
Jun 26, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
-
Jun 25, 2026
0.06696489
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
3.6500
3.7500
3.6500
3.7500
3.7500
5,479
Jun 24, 2026
3.5000
4.0400
3.5000
3.5500
3.5000
6,505
Jun 23, 2026
3.8500
3.8500
3.8500
3.8500
3.7958
2,672
Jun 22, 2026
4.3200
4.3200
4.3200
4.3200
4.2592
-
Jun 18, 2026
4.5000
4.5000
3.9500
4.3200
4.2592
10,700
Jun 17, 2026
4.7500
4.8000
4.5000
4.8000
4.7324
1,000
Jun 16, 2026
4.7900
4.7900
4.7900
4.7900
4.7225
-
Jun 15, 2026
4.4300
4.7900
4.4300
4.7900
4.7225
300
Jun 12, 2026
4.6000
4.6000
4.6000
4.6000
4.5352
100
Jun 11, 2026
4.3000
4.3000
4.3000
4.3000
4.2394
6,896
Jun 10, 2026
4.4800
4.4800
3.8500
4.1200
4.0620
4,900
Jun 9, 2026
4.4250
4.4250
4.4250
4.4250
4.3627
100
Jun 8, 2026
4.3500
4.6500
4.3500
4.6500
4.5845
1,100
Jun 5, 2026
5.0100
5.0100
5.0100
5.0100
4.9394
-
Jun 4, 2026
5.0100
5.0100
5.0100
5.0100
4.9394
1,000
Jun 3, 2026
4.7050
4.7050
4.7050
4.7050
4.6387
-
Jun 2, 2026
4.7050
4.7050
4.7050
4.7050
4.6387
-
Jun 1, 2026
4.7050
4.7050
4.7050
4.7050
4.6387
-
May 29, 2026
4.7050
4.7050
4.7050
4.7050
4.6387
150
May 28, 2026
4.6000
4.6000
4.6000
4.6000
4.5352
100
May 27, 2026
4.6700
4.6700
4.6700
4.6700
4.6042
700
May 26, 2026
4.3500
4.3500
4.3500
4.3500
4.2887
-
May 22, 2026
4.3500
4.3500
4.3500
4.3500
4.2887
9,004
May 21, 2026
4.3500
4.3500
4.3500
4.3500
4.2887
-
May 20, 2026
4.3500
4.3500
4.3500
4.3500
4.2887
-
May 19, 2026
4.3500
4.3500
4.3500
4.3500
4.2887
9,900
May 18, 2026
4.5000
4.6000
4.4900
4.4900
4.4268
1,550
May 15, 2026
4.6500
4.6500
4.6500
4.6500
4.5845
-
May 14, 2026
4.6500
4.6500
4.6500
4.6500
4.5845
-
May 13, 2026
4.9000
5.0100
4.6500
4.6500
4.5845
10,935
May 12, 2026
4.4500
4.4500
4.4500
4.4500
4.3873
1,100
May 11, 2026
4.9800
4.9800
4.8600
4.9110
4.8418
9,500
May 8, 2026
4.7600
4.7604
4.6300
4.6300
4.5648
1,330
May 7, 2026
4.8700
4.8700
4.8150
4.8700
4.8014
8,900
May 6, 2026
4.6950
4.8800
4.6950
4.8800
4.8113
6,276
May 5, 2026
4.7780
4.7780
4.7780
4.7780
4.7107
-
May 4, 2026
4.7780
4.7780
4.7780
4.7780
4.7107
-
May 1, 2026
4.6250
4.7780
4.6250
4.7780
4.7107
1,100
Apr 30, 2026
4.7500
4.7500
4.4200
4.4200
4.3577
4,270
Apr 29, 2026
3.9000
3.9000
3.9000
3.9000
3.8451
467
Apr 28, 2026
4.5500
4.5500
4.5500
4.5500
4.4859
1,371
Apr 27, 2026
4.6000
4.6000
4.6000
4.6000
4.5352
120
Apr 24, 2026
4.2900
4.5800
4.2900
4.5800
4.5155
2,000
Apr 23, 2026
4.8500
4.8500
4.8500
4.8500
4.7817
-
Apr 22, 2026
4.8500
4.8500
4.8500
4.8500
4.7817
-
Apr 21, 2026
4.8500
4.8500
4.8500
4.8500
4.7817
-
Apr 20, 2026
4.8500
4.8500
4.8500
4.8500
4.7817
-
Apr 17, 2026
4.8500
4.8500
4.8500
4.8500
4.7817
20,000
Apr 16, 2026
4.9600
4.9600
4.9600
4.9600
4.8901
650
Apr 15, 2026
4.4000
4.5500
4.4000
4.5500
4.4859
4,000
Apr 14, 2026
4.2500
4.4250
4.2500
4.4250
4.3627
2,650
Apr 13, 2026
4.5300
4.5300
4.5300
4.5300
4.4662
500
Apr 10, 2026
4.3000
4.3000
4.3000
4.3000
4.2394
-
Apr 9, 2026
4.2500
4.3000
3.8500
4.3000
4.2394
1,571
Apr 8, 2026
4.4900
4.4900
4.4900
4.4900
4.4268
100
Apr 7, 2026
3.9340
3.9500
3.9340
3.9500
3.8944
1,200
Apr 6, 2026
3.7802
3.7802
3.7802
3.7802
3.7270
100
Apr 2, 2026
3.9015
3.9015
3.7000
3.7000
3.6479
4,000
Apr 1, 2026
3.7000
4.1000
3.7000
4.1000
4.0423
3,000
Mar 31, 2026
3.8000
3.8000
3.8000
3.8000
3.7465
300
Mar 30, 2026
3.5250
3.5250
3.5250
3.5250
3.4754
1,250
Mar 27, 2026
3.5600
3.5600
3.5600
3.5600
3.5099
850
Mar 26, 2026
3.7000
3.7000
3.7000
3.7000
3.6479
500
Mar 25, 2026
3.6300
3.7500
3.6300
3.7000
3.6479
4,150
Mar 24, 2026
3.3750
3.5100
3.3750
3.5100
3.4606
1,157
Mar 23, 2026
3.5000
3.5600
3.3875
3.3875
3.3398
7,150
Mar 20, 2026
3.5100
3.5100
3.2500
3.2500
3.2042
1,100
Mar 19, 2026
3.6500
3.6500
3.0000
3.2800
3.2338
13,951
Mar 18, 2026
3.8500
4.0800
3.7000
3.9100
3.8549
3,900
Mar 17, 2026
4.2800
4.2800
4.2800
4.2800
4.2197
-
Mar 16, 2026
4.2800
4.2800
4.2800
4.2800
4.2197
100
Mar 13, 2026
4.2600
4.2700
4.2600
4.2700
4.2099
1,100
Mar 12, 2026
4.6900
4.6900
4.6900
4.6900
4.6239
-
Mar 11, 2026
4.5260
4.6900
4.5260
4.6900
4.6239
5,325
Mar 10, 2026
4.7500
4.7500
4.7360
4.7360
4.6693
423
Mar 9, 2026
4.5000
4.5000
4.5000
4.5000
4.4366
200
Mar 6, 2026
4.4390
4.6500
4.4390
4.5950
4.5303
10,800
Mar 5, 2026
4.5000
4.5000
4.5000
4.5000
4.4366
450
Mar 4, 2026
4.8500
4.8500
4.8500
4.8500
4.7817
14,200
Mar 3, 2026
4.5000
4.8000
4.4600
4.8000
4.7324
7,526
Mar 2, 2026
4.9000
4.9500
4.7500
4.8000
4.7324
2,417
Feb 27, 2026
4.7050
4.9000
4.6725
4.7500
4.6831
2,998
Feb 26, 2026
4.7500
4.7500
4.7500
4.7500
4.6831
-
Feb 25, 2026
4.9400
4.9900
4.7250
4.7500
4.6831
10,000
Feb 24, 2026
4.6550
4.6550
4.6550
4.6550
4.5894
-
Feb 23, 2026
4.5100
4.8500
4.5000
4.6550
4.5894
2,459
Feb 20, 2026
4.4150
4.4150
4.3350
4.3350
4.2739
1,567
Feb 19, 2026
4.3000
4.3000
4.3000
4.3000
4.2394
301
Feb 18, 2026
4.1000
4.2800
4.1000
4.2800
4.2197
7,450
Feb 17, 2026
4.4850
4.4850
4.4850
4.4850
4.4218
-
Feb 13, 2026
4.4850
4.4850
4.4850
4.4850
4.4218
-
Feb 12, 2026
4.4850
4.4850
4.4850
4.4850
4.4218
666
Feb 11, 2026
4.4008
4.4008
4.4008
4.4008
4.3388
-
Feb 10, 2026
4.3000
4.6000
4.2800
4.4008
4.3388
7,450
Feb 9, 2026
4.1260
4.1260
4.1260
4.1260
4.0679
1,025
Feb 6, 2026
3.5530
3.5530
3.5530
3.5530
3.5030
-
Feb 5, 2026
3.5530
3.5530
3.5530
3.5530
3.5030
100
Feb 4, 2026
4.0000
4.0255
3.8450
3.8450
3.7908
3,850
Feb 3, 2026
3.9650
4.0000
3.9650
4.0000
3.9437
5,156
Feb 2, 2026
3.9099
3.9099
3.6000
3.6800
3.6282
8,057
Jan 30, 2026
4.5800
4.7000
4.1384
4.6800
4.6141
1,900
Jan 29, 2026
4.5800
4.7750
4.5800
4.7750
4.7077
6,930
Jan 28, 2026
4.4000
4.5000
4.4000
4.5000
4.4366
620
Jan 27, 2026
4.6200
4.6200
4.5980
4.5980
4.5332
2,566
Jan 26, 2026
4.8500
5.0000
4.8500
4.8500
4.7817
19,857
Jan 23, 2026
4.7500
4.7500
4.7000
4.7000
4.6338
7,455
Jan 22, 2026
4.8000
4.8000
4.4500
4.4500
4.3873
4,174
Jan 21, 2026
4.7450
4.7450
4.7450
4.7450
4.6782
2,725
Jan 20, 2026
4.6000
4.7350
4.5000
4.7300
4.6634
2,952
Jan 16, 2026
4.3000
4.3000
4.3000
4.3000
4.2394
320
Jan 15, 2026
4.5700
4.5700
4.3000
4.3000
4.2394
9,360
Jan 14, 2026
4.5000
4.6000
4.5000
4.6000
4.5352
2,600
Jan 13, 2026
4.6377
4.6377
4.2400
4.2400
4.1803
4,530
Jan 12, 2026
4.5000
4.9000
4.5000
4.9000
4.8310
12,800
Jan 9, 2026
4.2750
4.5260
4.2750
4.5260
4.4623
2,080
Jan 8, 2026
4.5500
4.5500
4.5500
4.5500
4.4859
1,100
Jan 7, 2026
4.4400
4.4400
4.4000
4.4300
4.3676
6,950
Jan 6, 2026
4.5000
4.5000
4.5000
4.5000
4.4366
1,482
Jan 5, 2026
4.5000
4.5000
4.4000
4.5000
4.4366
9,650
Jan 2, 2026
4.3000
4.3000
4.3000
4.3000
4.2394
-
Dec 31, 2025
4.2500
4.3000
4.2500
4.3000
4.2394
652
Dec 30, 2025
4.3000
4.3000
4.2500
4.2500
4.1901
5,050
Dec 29, 2025
4.2000
4.2000
3.9800
3.9800
3.9239
10,610
Dec 26, 2025
4.2000
4.2000
4.2000
4.2000
4.1408
930
Dec 24, 2025
4.1000
4.1000
4.1000
4.1000
4.0423
-
Dec 23, 2025
3.9500
4.1000
3.9500
4.1000
4.0423
11,500
Dec 22, 2025
3.8640
3.8640
3.8640
3.8640
3.8096
-
Dec 19, 2025
3.8800
3.8800
3.8640
3.8640
3.8096
950
Dec 18, 2025
3.8660
3.8660
3.8660
3.8660
3.8115
-
Dec 17, 2025
3.7600
3.8660
3.7600
3.8660
3.8115
6,000
Dec 16, 2025
3.8325
3.8325
3.8325
3.8325
3.7785
-
Dec 15, 2025
3.9550
3.9550
3.8325
3.8325
3.7785
765
Dec 12, 2025
3.7600
3.7600
3.7600
3.7600
3.7070
-
Dec 11, 2025
3.7600
3.7600
3.7600
3.7600
3.7070
-
Dec 10, 2025
3.7600
3.7600
3.7600
3.7600
3.7070
-
Dec 9, 2025
3.5000
3.7600
3.5000
3.7600
3.7070
5,750
Dec 8, 2025
3.7900
3.7900
3.7900
3.7900
3.7366
-
Dec 5, 2025
3.7900
3.7900
3.7900
3.7900
3.7366
-
Dec 4, 2025
3.7900
3.7900
3.7900
3.7900
3.7366
280
Dec 3, 2025
4.0300
4.0300
4.0300
4.0300
3.9732
5,850
Dec 2, 2025
3.8876
3.8876
3.6000
3.6000
3.5493
7,725
Dec 1, 2025
3.9000
3.9000
3.8150
3.8150
3.7613
4,075
Nov 28, 2025
3.4000
3.4000
3.4000
3.4000
3.3521
140
Nov 26, 2025
3.3700
3.3700
3.3700
3.3700
3.3225
150
Nov 25, 2025
3.4900
3.4900
3.4900
3.4900
3.4408
-
Nov 24, 2025
3.4900
3.4900
3.4900
3.4900
3.4408
-
Nov 21, 2025
3.2500
3.4900
3.2500
3.4900
3.4408
10,500
Nov 20, 2025
3.2000
3.2000
3.2000
3.2000
3.1549
-
Nov 19, 2025
3.2000
3.2000
3.2000
3.2000
3.1549
5,000
Nov 18, 2025
3.1300
3.1300
3.1300
3.1300
3.0859
49,306
Nov 17, 2025
3.5800
3.5800
3.5800
3.5800
3.5296
400
Nov 14, 2025
3.5700
3.5700
3.5700
3.5700
3.5197
300
Nov 13, 2025
3.4800
3.4800
3.4800
3.4800
3.4310
-
Nov 12, 2025
3.4800
3.4800
3.4800
3.4800
3.4310
55,100
Nov 11, 2025
3.7100
3.7100
3.7100
3.7100
3.6577
52,000
Nov 10, 2025
3.4500
3.5000
3.4400
3.5000
3.4507
5,933
Nov 7, 2025
3.5000
3.5000
3.1300
3.1300
3.0859
1,100
Nov 6, 2025
3.2000
3.2000
3.2000
3.2000
3.1549
56,000
Nov 5, 2025
2.8500
3.3000
2.8500
3.2000
3.1549
15,265
Nov 4, 2025
3.2500
3.2500
3.2500
3.2500
3.2042
-
Nov 3, 2025
3.2500
3.2500
3.2500
3.2500
3.2042
-
Oct 31, 2025
3.1250
3.2500
3.0875
3.2500
3.2042
11,900
