Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,772.05 +122.59 (+0.20%) CMC Crypto 200
1,264.16 -19.67 (-1.53%)
Serabi Gold plc (SRBIF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 11:08AM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.8900 | 0.9008 | 0.8900 | 0.8900 | 0.8900 | 27,363 |
| 27 Jun 2024 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | - |
| 26 Jun 2024 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 6,827 |
| 25 Jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 24 Jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 21 Jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 20 Jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 18 Jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 17 Jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 14 Jun 2024 | 0.8718 | 0.8800 | 0.8716 | 0.8800 | 0.8800 | 190,000 |
| 13 Jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 12 Jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 11 Jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 10 Jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 07 Jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 06 Jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 111,422 |
| 05 Jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 19,640 |
| 04 Jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 19,540 |
| 03 Jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 20,731 |
| 31 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 30 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 29 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 28 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 8,000 |
| 24 May 2024 | 0.8162 | 0.8162 | 0.8162 | 0.8162 | 0.8162 | - |
| 23 May 2024 | 0.8162 | 0.8162 | 0.8162 | 0.8162 | 0.8162 | 200 |
| 22 May 2024 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | - |
| 21 May 2024 | 0.7588 | 0.7945 | 0.7588 | 0.7945 | 0.7945 | 5,000 |
| 20 May 2024 | 0.8044 | 0.8044 | 0.8044 | 0.8044 | 0.8044 | 3,000 |
| 17 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 16 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 15 May 2024 | 0.7400 | 0.7400 | 0.6703 | 0.7300 | 0.7300 | 17,691 |
| 14 May 2024 | 0.8696 | 0.8696 | 0.8696 | 0.8696 | 0.8696 | - |
| 13 May 2024 | 0.8696 | 0.8696 | 0.8696 | 0.8696 | 0.8696 | - |
| 10 May 2024 | 0.8696 | 0.8696 | 0.8696 | 0.8696 | 0.8696 | 1,149 |
| 09 May 2024 | 0.8494 | 0.8494 | 0.8493 | 0.8494 | 0.8494 | 6,827 |
| 08 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 07 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 52,000 |
| 06 May 2024 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | - |
| 03 May 2024 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | - |
| 02 May 2024 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | - |
| 01 May 2024 | 0.8413 | 0.8413 | 0.8412 | 0.8413 | 0.8413 | 16,000 |
| 30 Apr 2024 | 0.8016 | 0.8016 | 0.8016 | 0.8016 | 0.8016 | - |
| 29 Apr 2024 | 0.8016 | 0.8016 | 0.8016 | 0.8016 | 0.8016 | - |
| 26 Apr 2024 | 0.8016 | 0.8016 | 0.8016 | 0.8016 | 0.8016 | 637 |
| 25 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 24 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,000 |
| 23 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 22 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 19 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 2,000 |
| 18 Apr 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 400 |
| 17 Apr 2024 | 0.7202 | 0.7202 | 0.7202 | 0.7202 | 0.7202 | - |
| 16 Apr 2024 | 0.7202 | 0.7202 | 0.7202 | 0.7202 | 0.7202 | - |
| 15 Apr 2024 | 0.7202 | 0.7202 | 0.7202 | 0.7202 | 0.7202 | - |
| 12 Apr 2024 | 0.8000 | 0.8000 | 0.7202 | 0.7202 | 0.7202 | 14,000 |
| 11 Apr 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 10 Apr 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 09 Apr 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 08 Apr 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 15,000 |
| 05 Apr 2024 | 0.9162 | 0.9162 | 0.9162 | 0.9162 | 0.9162 | - |
| 04 Apr 2024 | 0.9163 | 0.9163 | 0.9162 | 0.9162 | 0.9162 | 2,000 |
| 03 Apr 2024 | 0.8794 | 0.9250 | 0.8776 | 0.9148 | 0.9148 | 16,080 |
| 02 Apr 2024 | 0.9088 | 0.9088 | 0.9088 | 0.9088 | 0.9088 | 1,000 |
| 01 Apr 2024 | 0.8892 | 0.8990 | 0.8889 | 0.8890 | 0.8890 | 8,000 |
| 28 Mar 2024 | 0.8944 | 0.8944 | 0.8941 | 0.8941 | 0.8941 | 3,200 |
| 27 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 5,671 |
| 26 Mar 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
| 25 Mar 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 3,000 |
| 22 Mar 2024 | 0.8217 | 0.8280 | 0.8217 | 0.8280 | 0.8280 | 8,000 |
| 21 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 20 Mar 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7850 | 2,100 |
| 19 Mar 2024 | 0.7591 | 0.7650 | 0.7300 | 0.7650 | 0.7650 | 3,200 |
| 18 Mar 2024 | 0.8194 | 0.8194 | 0.8194 | 0.8194 | 0.8194 | - |
| 15 Mar 2024 | 0.8194 | 0.8194 | 0.8194 | 0.8194 | 0.8194 | - |
| 14 Mar 2024 | 0.8216 | 0.8250 | 0.7395 | 0.8194 | 0.8194 | 31,600 |
| 13 Mar 2024 | 0.8097 | 0.8340 | 0.8097 | 0.8340 | 0.8340 | 108,500 |
| 12 Mar 2024 | 0.7976 | 0.7976 | 0.7976 | 0.7976 | 0.7976 | - |
| 11 Mar 2024 | 0.7842 | 0.8170 | 0.7842 | 0.7976 | 0.7976 | 43,300 |
| 08 Mar 2024 | 0.7878 | 0.7879 | 0.7878 | 0.7879 | 0.7879 | 2,700 |
| 07 Mar 2024 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | - |
| 06 Mar 2024 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | - |
| 05 Mar 2024 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | - |
| 04 Mar 2024 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | 4,500 |
| 01 Mar 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 29 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 28 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 27 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 26 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 23 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 22 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 21 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 20 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 16 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 15 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 14 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 13 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 12 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 09 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 08 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 07 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 06 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| *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.