Serabi Gold plc (AIM:SRB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 192.00
+2.00 (1.05%)
Nov 6, 2026, 4:35 PM GMT
Serabi Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 193.50 | 200.00 | 185.00 | 192.00 | 192.00 | 1.05% | 299,143 |
| Nov 5, 2026 | 182.50 | 200.00 | 180.00 | 190.00 | 190.00 | 3.26% | 469,425 |
| Nov 4, 2026 | 185.00 | 200.00 | 180.00 | 184.00 | 184.00 | -1.87% | 239,284 |
| Nov 3, 2026 | 187.50 | 190.00 | 184.00 | 187.50 | 187.50 | -1.32% | 597,487 |
| Nov 2, 2026 | 177.50 | 190.00 | 175.00 | 190.00 | 190.00 | 6.15% | 421,540 |
| Oct 30, 2026 | 187.50 | 195.00 | 175.00 | 179.00 | 179.00 | -5.49% | 277,623 |
| Oct 29, 2026 | 182.50 | 200.00 | 180.00 | 189.40 | 189.40 | 5.22% | 411,106 |
| Oct 28, 2026 | 167.50 | 185.00 | 165.00 | 180.00 | 180.00 | 7.78% | 557,607 |
| Oct 27, 2026 | 172.50 | 175.00 | 160.00 | 167.00 | 167.00 | -1.76% | 739,616 |
| Oct 26, 2026 | 180.00 | 185.00 | 165.00 | 170.00 | 170.00 | -5.03% | 688,867 |
| Oct 23, 2026 | 182.50 | 185.00 | 175.00 | 179.00 | 179.00 | -2.72% | 306,851 |
| Oct 22, 2026 | 195.00 | 200.00 | 178.00 | 184.00 | 184.00 | -8.00% | 646,268 |
| Oct 21, 2026 | 180.00 | 200.00 | 170.00 | 200.00 | 200.00 | -11.11% | 1,503,861 |
| Oct 20, 2026 | 222.50 | 230.00 | 215.00 | 225.00 | 225.00 | 1.12% | 111,454 |
| Oct 19, 2026 | 230.00 | 235.00 | 221.80 | 222.50 | 222.50 | -3.26% | 188,324 |
| Oct 16, 2026 | 223.00 | 230.00 | 227.00 | 230.00 | 230.00 | 4.55% | 133,874 |
| Oct 15, 2026 | 217.50 | 225.00 | 215.00 | 220.00 | 220.00 | - | 372,593 |
| Oct 14, 2026 | 237.00 | 237.00 | 220.00 | 220.00 | 220.00 | -4.35% | 269,063 |
| Oct 13, 2026 | 235.25 | 237.00 | 230.00 | 230.00 | 230.00 | -2.54% | 232,879 |
| Oct 12, 2026 | 245.00 | 245.00 | 235.00 | 236.00 | 236.00 | -5.60% | 280,869 |
| Oct 9, 2026 | 234.70 | 250.00 | 237.00 | 250.00 | 250.00 | 8.70% | 80,864 |
| Oct 8, 2026 | 228.38 | 233.00 | 230.00 | 230.00 | 230.00 | 2.68% | 151,890 |
| Oct 7, 2026 | 227.00 | 230.00 | 224.00 | 224.00 | 224.00 | -1.32% | 193,549 |
| Oct 6, 2026 | 239.00 | 235.00 | 227.00 | 227.00 | 227.00 | -8.10% | 811,817 |
| Oct 5, 2026 | 237.50 | 248.00 | 235.00 | 247.00 | 247.00 | 5.11% | 244,867 |
| Oct 2, 2026 | 241.98 | 238.00 | 235.00 | 235.00 | 235.00 | -2.08% | 244,173 |
| Oct 1, 2026 | 247.00 | 252.00 | 240.00 | 240.00 | 240.00 | -2.83% | 313,572 |
| Sep 30, 2026 | 250.00 | 250.00 | 247.00 | 247.00 | 247.00 | -2.37% | 133,323 |
| Sep 29, 2026 | 250.00 | 253.00 | 248.00 | 253.00 | 253.00 | 2.43% | 213,264 |
| Sep 28, 2026 | 250.00 | 256.00 | 235.00 | 247.00 | 247.00 | -2.76% | 682,235 |
| Sep 25, 2026 | 245.00 | 255.00 | 240.00 | 254.00 | 254.00 | 3.67% | 264,053 |
| Sep 24, 2026 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.41% | 343,955 |
| Sep 23, 2026 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | -1.81% | 437,390 |
| Sep 22, 2026 | 272.20 | 260.00 | 248.50 | 248.50 | 248.50 | -7.28% | 1,054,189 |
| Sep 21, 2026 | 276.60 | 275.00 | 268.00 | 268.00 | 268.00 | -0.74% | 266,632 |
| Sep 18, 2026 | 267.50 | 280.20 | 265.00 | 270.00 | 270.00 | 0.75% | 322,906 |
| Sep 17, 2026 | 270.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.29% | 374,407 |
| Sep 16, 2026 | 268.40 | 280.00 | 271.00 | 280.00 | 280.00 | 4.87% | 91,987 |
| Sep 15, 2026 | 265.00 | 267.00 | 267.00 | 267.00 | 267.00 | -1.11% | 220,814 |
| Sep 14, 2026 | 290.50 | 280.00 | 267.50 | 270.00 | 270.00 | -5.26% | 239,128 |
| Sep 11, 2026 | 292.50 | 282.00 | 282.00 | 285.00 | 285.00 | 0.88% | 440,516 |
| Sep 10, 2026 | 295.00 | 300.00 | 282.50 | 282.50 | 282.50 | -4.24% | 85,397 |
| Sep 9, 2026 | 293.50 | 300.00 | 280.00 | 295.00 | 295.00 | 3.51% | 91,251 |
| Sep 8, 2026 | 300.00 | 285.00 | 285.00 | 285.00 | 285.00 | -3.39% | 66,367 |
| Sep 7, 2026 | 292.25 | 300.00 | 280.00 | 295.00 | 295.00 | -0.17% | 81,015 |
| Sep 4, 2026 | 302.50 | 305.00 | 280.00 | 295.50 | 295.50 | -2.80% | 136,876 |
| Sep 3, 2026 | 295.00 | 304.00 | 295.00 | 304.00 | 304.00 | 6.67% | 178,321 |
| Sep 2, 2026 | 295.00 | 285.00 | 285.00 | 285.00 | 285.00 | -3.06% | 370,428 |
| Sep 1, 2026 | 307.50 | 310.00 | 294.00 | 294.00 | 294.00 | -8.13% | 552,323 |
| Aug 28, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.59% | 98,231 |