Serabi Gold (SRB) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Serabi Gold

Date Open High Low Close* Volume
03/10/2022 25.00p 26.50p 24.25p 26.50p 192974
30/09/2022 24.50p 25.75p 23.75p 25.00p 272347
29/09/2022 25.00p 25.00p 24.00p 24.00p 64257
28/09/2022 24.50p 25.30p 24.00p 25.00p 129109
27/09/2022 25.00p 25.00p 24.13p 24.50p 67382
26/09/2022 25.50p 26.00p 24.10p 25.00p 68071
23/09/2022 25.00p 25.80p 24.01p 24.25p 265422
22/09/2022 25.50p 25.80p 24.02p 25.00p 300685
21/09/2022 24.50p 26.40p 24.50p 26.00p 217546
20/09/2022 25.50p 25.50p 24.00p 24.50p 328319
19/09/2022 27.25p 27.25p 25.00p 25.50p 290638
16/09/2022 27.25p 27.25p 25.00p 25.50p 290638
15/09/2022 29.00p 29.00p 26.52p 27.25p 109284
14/09/2022 29.50p 29.50p 27.25p 27.50p 86595
13/09/2022 28.50p 30.70p 28.50p 29.50p 315299
12/09/2022 28.75p 29.50p 28.00p 28.50p 190211
09/09/2022 28.00p 29.35p 27.70p 28.75p 493057
08/09/2022 28.75p 29.22p 28.30p 28.50p 61010
07/09/2022 30.75p 30.75p 28.00p 29.00p 242135
06/09/2022 31.00p 31.00p 30.25p 31.00p 68562
05/09/2022 31.00p 31.00p 30.30p 30.75p 98521
02/09/2022 31.00p 31.00p 30.60p 30.75p 214132
01/09/2022 32.00p 32.00p 30.75p 30.75p 306924
31/08/2022 33.50p 34.98p 31.36p 31.50p 762160
30/08/2022 38.00p 38.45p 35.10p 36.00p 258035
29/08/2022 38.00p 39.00p 37.00p 38.00p 98593
26/08/2022 38.00p 39.00p 37.00p 38.00p 98593
25/08/2022 37.50p 39.15p 37.50p 38.00p 99753
24/08/2022 37.00p 38.16p 36.56p 37.50p 91907
23/08/2022 40.00p 40.00p 35.36p 37.00p 271963
22/08/2022 42.00p 42.00p 39.37p 40.50p 119277
19/08/2022 42.00p 42.49p 41.67p 42.00p 67349
18/08/2022 43.00p 43.00p 41.31p 42.00p 149983
17/08/2022 42.50p 43.50p 41.75p 43.00p 274844
16/08/2022 42.00p 43.30p 42.00p 42.00p 125948
15/08/2022 43.00p 44.90p 42.00p 42.00p 262076
12/08/2022 42.00p 44.00p 41.20p 43.00p 142825
11/08/2022 42.00p 42.51p 41.20p 42.00p 173567
10/08/2022 42.00p 42.70p 41.35p 42.00p 76259
09/08/2022 39.00p 43.00p 39.00p 41.50p 376054
08/08/2022 38.50p 39.70p 38.20p 39.00p 190952
05/08/2022 37.50p 38.75p 37.49p 38.50p 221723
04/08/2022 37.50p 37.55p 37.00p 37.50p 132866
03/08/2022 37.00p 37.50p 36.63p 37.50p 146035
02/08/2022 36.00p 37.75p 36.00p 37.00p 260183
01/08/2022 36.00p 37.07p 36.00p 36.00p 263318
29/07/2022 37.50p 37.50p 36.00p 36.00p 566158
28/07/2022 38.00p 38.00p 37.05p 37.50p 519992
27/07/2022 38.50p 38.50p 37.00p 38.00p 212913
26/07/2022 38.50p 38.55p 37.75p 38.50p 119660
25/07/2022 39.50p 40.25p 38.00p 38.50p 232616
22/07/2022 39.00p 41.00p 39.00p 39.50p 197226
21/07/2022 41.00p 41.20p 37.26p 39.00p 405468
20/07/2022 40.50p 41.30p 39.05p 41.00p 165717
19/07/2022 40.50p 40.90p 39.15p 40.00p 150249
18/07/2022 40.50p 42.60p 39.05p 40.50p 384359
15/07/2022 38.00p 39.25p 37.31p 39.00p 379231
14/07/2022 39.25p 39.75p 37.50p 38.25p 403362
13/07/2022 42.00p 43.00p 39.00p 39.25p 442094
12/07/2022 41.50p 42.46p 40.00p 40.40p 569729
11/07/2022 40.50p 42.90p 39.10p 42.00p 1185512
08/07/2022 39.00p 39.00p 38.00p 38.50p 150408
07/07/2022 39.00p 39.64p 38.20p 39.00p 318423
06/07/2022 40.00p 40.40p 38.00p 39.00p 149910
05/07/2022 42.50p 43.80p 40.00p 40.00p 387562
04/07/2022 41.00p 42.90p 40.20p 41.00p 255269
01/07/2022 42.00p 42.80p 40.52p 41.00p 57942
30/06/2022 42.00p 43.00p 40.00p 42.00p 260545
29/06/2022 44.50p 45.00p 43.50p 43.75p 150941
28/06/2022 45.00p 45.40p 44.10p 44.50p 194416
27/06/2022 45.00p 46.40p 44.35p 45.00p 283790
24/06/2022 45.50p 45.90p 44.06p 45.00p 142180
23/06/2022 44.00p 46.00p 43.00p 44.00p 213128
22/06/2022 40.50p 45.00p 40.00p 44.00p 305340
21/06/2022 40.50p 40.50p 38.30p 39.50p 161523
20/06/2022 41.50p 41.80p 40.00p 40.50p 90940
17/06/2022 41.50p 42.80p 40.55p 41.50p 122482
16/06/2022 43.50p 43.50p 40.50p 41.00p 138063
15/06/2022 42.50p 43.50p 41.50p 43.50p 125089
14/06/2022 44.00p 44.00p 41.65p 42.50p 126114
13/06/2022 46.00p 46.00p 43.00p 44.00p 76879
10/06/2022 46.00p 46.00p 44.15p 44.50p 197211
09/06/2022 46.50p 46.70p 45.50p 46.00p 89739
08/06/2022 46.50p 47.55p 45.30p 46.00p 202640
07/06/2022 47.00p 47.93p 45.40p 47.00p 99259
06/06/2022 45.00p 49.00p 45.00p 46.50p 355641
03/06/2022 43.50p 46.62p 42.31p 45.00p 315543
02/06/2022 43.50p 46.62p 42.31p 45.00p 315543
01/06/2022 43.50p 46.62p 42.31p 45.00p 315543
31/05/2022 43.50p 43.72p 42.60p 43.50p 63300
30/05/2022 40.00p 44.50p 40.00p 43.50p 330633
27/05/2022 40.50p 41.89p 38.50p 40.00p 131989
26/05/2022 40.50p 40.50p 39.00p 40.50p 55250
25/05/2022 41.00p 41.80p 39.75p 40.50p 54333
24/05/2022 41.00p 42.70p 40.00p 41.00p 198806
23/05/2022 40.50p 42.17p 40.25p 41.00p 153217
20/05/2022 38.50p 41.40p 38.50p 40.50p 442850
19/05/2022 36.75p 39.00p 35.00p 39.00p 263485
18/05/2022 37.00p 37.00p 35.35p 36.25p 98618
17/05/2022 37.00p 37.00p 36.00p 37.00p 50921
16/05/2022 38.50p 38.70p 36.70p 37.00p 163506
13/05/2022 40.50p 40.63p 37.10p 38.50p 164904
12/05/2022 36.00p 40.70p 36.00p 40.50p 488160
11/05/2022 36.00p 36.79p 35.26p 36.00p 118884
10/05/2022 36.00p 37.00p 35.00p 36.00p 221962
09/05/2022 38.50p 38.50p 35.10p 36.00p 153815
06/05/2022 39.00p 40.00p 36.25p 38.00p 350227
05/05/2022 40.50p 42.00p 39.05p 39.70p 181900
04/05/2022 42.50p 42.50p 39.05p 40.50p 392145
03/05/2022 42.50p 42.70p 41.30p 42.50p 72622
02/05/2022 42.50p 42.72p 41.31p 42.50p 68923
29/04/2022 42.50p 42.72p 41.31p 42.50p 68923
28/04/2022 42.00p 43.00p 41.30p 41.40p 40388
27/04/2022 44.00p 44.00p 41.01p 42.10p 396779
26/04/2022 44.50p 45.19p 44.00p 44.00p 104178
25/04/2022 47.00p 47.00p 43.00p 44.00p 243998
22/04/2022 47.50p 47.50p 46.00p 47.50p 166600
21/04/2022 48.00p 48.75p 46.50p 47.50p 157761
20/04/2022 51.00p 51.00p 47.13p 48.00p 284536
19/04/2022 57.00p 57.00p 48.50p 51.00p 620621
18/04/2022 57.00p 60.00p 56.52p 59.00p 334695
15/04/2022 57.00p 60.00p 56.52p 59.00p 334695
14/04/2022 57.00p 60.00p 56.52p 59.00p 334695
13/04/2022 54.50p 57.70p 53.00p 57.00p 223619
12/04/2022 52.50p 55.21p 52.30p 54.50p 200947
11/04/2022 49.00p 54.00p 48.63p 52.50p 229784
08/04/2022 49.50p 49.90p 46.00p 49.00p 212731
07/04/2022 49.50p 51.00p 48.25p 49.50p 94453
06/04/2022 49.50p 50.48p 48.00p 49.50p 215647
05/04/2022 49.50p 51.18p 49.00p 49.50p 157893
04/04/2022 49.50p 50.85p 48.55p 49.50p 357018
01/04/2022 49.50p 51.70p 48.75p 49.50p 92839
31/03/2022 51.00p 51.00p 48.60p 49.50p 92325
30/03/2022 52.50p 53.00p 50.00p 51.00p 33100
29/03/2022 52.50p 53.85p 51.20p 52.50p 88033
28/03/2022 49.50p 53.50p 49.10p 52.50p 151839
25/03/2022 50.50p 51.00p 49.00p 49.50p 122366
24/03/2022 50.00p 52.00p 48.57p 50.50p 116434
23/03/2022 50.00p 50.30p 48.57p 50.00p 34675
22/03/2022 51.00p 52.00p 48.10p 50.00p 107591
21/03/2022 51.00p 51.00p 50.00p 51.00p 79233
18/03/2022 53.00p 53.96p 48.50p 51.00p 404390
17/03/2022 51.00p 53.00p 51.00p 53.00p 127430
16/03/2022 51.50p 51.50p 48.80p 51.00p 195473
15/03/2022 53.00p 53.00p 50.60p 51.50p 46872
14/03/2022 53.00p 53.90p 52.31p 53.00p 75044
11/03/2022 55.50p 55.50p 52.00p 53.00p 306085
10/03/2022 54.50p 54.75p 52.05p 53.50p 130358
09/03/2022 57.00p 59.42p 54.02p 54.50p 325742
08/03/2022 54.00p 58.60p 53.55p 57.00p 1543049
07/03/2022 51.50p 55.00p 51.50p 54.00p 554193
04/03/2022 56.00p 56.40p 52.00p 52.50p 116688
03/03/2022 56.00p 57.00p 55.00p 56.00p 63878
02/03/2022 56.50p 57.00p 55.00p 56.00p 59149
01/03/2022 56.50p 58.00p 55.15p 56.50p 108224
28/02/2022 57.50p 57.50p 56.35p 56.50p 43459
25/02/2022 59.00p 60.70p 55.60p 57.50p 179667
24/02/2022 57.00p 60.02p 56.00p 59.00p 634824
23/02/2022 58.00p 58.10p 56.30p 57.00p 87714
22/02/2022 58.50p 59.20p 57.00p 58.00p 123259
21/02/2022 59.00p 60.00p 57.00p 58.50p 112686
18/02/2022 58.00p 60.00p 56.75p 59.00p 177183
17/02/2022 58.00p 59.00p 56.15p 57.50p 71685
16/02/2022 58.00p 59.00p 56.15p 57.50p 46815
15/02/2022 57.00p 60.00p 57.00p 58.00p 61643
14/02/2022 55.00p 57.00p 53.76p 56.00p 140465
11/02/2022 54.50p 55.90p 53.85p 55.00p 115737
10/02/2022 56.50p 56.50p 53.36p 54.50p 99809
09/02/2022 56.50p 56.50p 55.15p 56.50p 10699
08/02/2022 56.50p 56.63p 55.80p 56.50p 20620
07/02/2022 56.50p 56.80p 55.76p 56.50p 38557
04/02/2022 56.50p 56.50p 55.30p 56.50p 10608
03/02/2022 56.50p 56.50p 55.10p 56.50p 22500
02/02/2022 56.50p 56.50p 55.75p 56.50p 5125
01/02/2022 56.50p 56.90p 55.55p 56.50p 23046
31/01/2022 55.50p 56.50p 55.10p 56.50p 50009
28/01/2022 56.50p 56.50p 55.00p 55.50p 51620
27/01/2022 56.50p 56.70p 53.00p 54.50p 238582
26/01/2022 56.00p 57.50p 55.35p 56.50p 32168
25/01/2022 56.00p 56.00p 55.20p 55.50p 116659
24/01/2022 58.00p 58.00p 55.05p 55.50p 129699
21/01/2022 60.50p 60.50p 57.75p 58.00p 564121
20/01/2022 58.50p 62.50p 58.50p 60.50p 360973
19/01/2022 57.00p 59.85p 56.55p 58.50p 47863
18/01/2022 57.00p 57.90p 56.30p 57.00p 71899
17/01/2022 58.00p 58.32p 57.00p 57.00p 73721
14/01/2022 58.50p 58.50p 57.25p 58.00p 45154
13/01/2022 58.50p 58.50p 57.00p 58.00p 10192
12/01/2022 58.00p 58.00p 57.10p 58.00p 101763
10/01/2022 59.00p 59.22p 57.10p 59.00p 37672
07/01/2022 59.50p 59.50p 58.28p 59.00p 121510
06/01/2022 57.00p 60.34p 56.91p 59.50p 315546
05/01/2022 56.50p 58.90p 56.50p 57.00p 212439
04/01/2022 56.50p 56.67p 55.00p 55.50p 210878
03/01/2022 57.00p 57.00p 55.20p 56.50p 39625
31/12/2021 57.00p 57.00p 55.20p 56.50p 39625
30/12/2021 57.00p 57.00p 56.00p 57.00p 26519
29/12/2021 57.00p 57.00p 56.13p 57.00p 31971
28/12/2021 57.00p 57.00p 56.00p 57.00p 78370
27/12/2021 57.00p 57.00p 56.00p 57.00p 78370

*Close Price adjusted for both dividends and splits