LSE - Delayed Quote • GBp
Serabi Gold plc (SRB.L)
At close: April 24 at 4:01 PM GMT+1
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 64.00 | 65.00 | 63.20 | 64.00 | 64.00 | 42,940 |
| Apr 23, 2024 | 65.50 | 64.80 | 63.10 | 64.00 | 64.00 | 69,335 |
| Apr 22, 2024 | 65.00 | 67.67 | 64.40 | 65.00 | 65.00 | 194,147 |
| Apr 19, 2024 | 67.00 | 67.20 | 64.38 | 65.00 | 65.00 | 253,536 |
| Apr 18, 2024 | 64.00 | 68.00 | 63.60 | 67.00 | 67.00 | 399,816 |
| Apr 17, 2024 | 59.00 | 64.75 | 59.75 | 64.00 | 64.00 | 649,530 |
| Apr 16, 2024 | 59.50 | 60.00 | 58.00 | 58.50 | 58.50 | 193,770 |
| Apr 15, 2024 | 61.00 | 61.80 | 59.00 | 59.50 | 59.50 | 197,297 |
| Apr 12, 2024 | 62.50 | 63.00 | 60.24 | 61.00 | 61.00 | 552,252 |
| Apr 11, 2024 | 63.00 | 62.98 | 61.26 | 62.50 | 62.50 | 43,806 |
| Apr 10, 2024 | 62.50 | 64.00 | 61.15 | 63.00 | 63.00 | 274,526 |
| Apr 9, 2024 | 65.00 | 65.36 | 60.00 | 63.00 | 63.00 | 503,553 |
| Apr 8, 2024 | 69.00 | 70.00 | 63.10 | 65.00 | 65.00 | 857,878 |
| Apr 5, 2024 | 69.00 | 70.90 | 69.05 | 69.50 | 69.50 | 278,440 |
| Apr 4, 2024 | 69.00 | 70.00 | 68.60 | 69.00 | 69.00 | 233,107 |
| Apr 3, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 201,746 |
| Apr 2, 2024 | 68.00 | 70.00 | 67.55 | 69.00 | 69.00 | 360,812 |
| Mar 28, 2024 | 64.50 | 68.00 | 64.22 | 67.50 | 67.50 | 153,855 |
| Mar 27, 2024 | 64.00 | 65.00 | 63.00 | 64.50 | 64.50 | 215,997 |
| Mar 26, 2024 | 62.50 | 65.00 | 63.00 | 64.00 | 64.00 | 63,814 |
| Mar 25, 2024 | 62.50 | 63.75 | 61.03 | 62.50 | 62.50 | 128,070 |
| Mar 22, 2024 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | 34,264 |
| Mar 21, 2024 | 60.00 | 63.90 | 60.65 | 62.50 | 62.50 | 285,242 |
| Mar 20, 2024 | 57.00 | 61.00 | 56.31 | 60.00 | 60.00 | 249,707 |
| Mar 19, 2024 | 57.50 | 57.90 | 55.00 | 57.00 | 57.00 | 72,763 |
| Mar 18, 2024 | 59.00 | 60.00 | 56.03 | 57.50 | 57.50 | 76,411 |
| Mar 15, 2024 | 61.00 | 61.60 | 58.25 | 59.00 | 59.00 | 230,764 |
| Mar 14, 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 201,098 |
| Mar 13, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 230,854 |
| Mar 12, 2024 | 59.00 | 62.40 | 59.13 | 60.00 | 60.00 | 480,144 |
| Mar 11, 2024 | 58.00 | 58.97 | 56.00 | 59.00 | 59.00 | 356,841 |
| Mar 8, 2024 | 59.50 | 59.69 | 57.00 | 58.00 | 58.00 | 197,015 |
| Mar 7, 2024 | 57.50 | 59.69 | 57.90 | 59.50 | 59.50 | 171,656 |
| Mar 6, 2024 | 56.00 | 58.08 | 55.00 | 57.50 | 57.50 | 286,677 |
| Mar 5, 2024 | 55.00 | 58.20 | 55.50 | 56.00 | 56.00 | 382,928 |
| Mar 4, 2024 | 52.00 | 56.00 | 51.00 | 55.00 | 55.00 | 542,581 |
| Mar 1, 2024 | 49.00 | 53.70 | 48.65 | 52.00 | 52.00 | 277,487 |
| Feb 29, 2024 | 48.50 | 50.00 | 47.00 | 49.00 | 49.00 | 235,138 |
| Feb 28, 2024 | 48.00 | 49.40 | 47.00 | 48.50 | 48.50 | 87,062 |
| Feb 27, 2024 | 49.00 | 48.88 | 47.20 | 48.00 | 48.00 | 81,459 |
| Feb 26, 2024 | 49.00 | 49.40 | 48.10 | 49.00 | 49.00 | 37,185 |
| Feb 23, 2024 | 49.00 | 49.50 | 48.00 | 49.00 | 49.00 | 103,213 |
| Feb 22, 2024 | 50.50 | 50.80 | 48.00 | 49.00 | 49.00 | 115,885 |
| Feb 21, 2024 | 52.50 | 52.05 | 50.00 | 50.50 | 50.50 | 98,184 |
| Feb 20, 2024 | 52.50 | 53.70 | 51.50 | 52.50 | 52.50 | 40,018 |
| Feb 19, 2024 | 52.50 | 53.92 | 51.80 | 52.50 | 52.50 | 57,047 |
| Feb 16, 2024 | 53.00 | 54.00 | 52.00 | 52.50 | 52.50 | 88,847 |
| Feb 15, 2024 | 54.00 | 55.70 | 52.00 | 53.00 | 53.00 | 246,274 |
| Feb 14, 2024 | 53.50 | 56.00 | 52.75 | 54.00 | 54.00 | 218,584 |
| Feb 13, 2024 | 51.00 | 55.00 | 52.00 | 53.50 | 53.50 | 430,628 |
| Feb 12, 2024 | 49.00 | 51.96 | 46.06 | 51.00 | 51.00 | 362,615 |
| Feb 9, 2024 | 49.00 | 49.40 | 48.16 | 49.00 | 49.00 | 20,321 |
| Feb 8, 2024 | 49.50 | 49.90 | 48.00 | 49.00 | 49.00 | 134,368 |
| Feb 7, 2024 | 51.00 | 51.10 | 49.15 | 49.50 | 49.50 | 103,025 |
| Feb 6, 2024 | 51.50 | 51.72 | 50.12 | 51.00 | 51.00 | 169,566 |
| Feb 5, 2024 | 53.50 | 54.94 | 51.00 | 51.50 | 51.50 | 323,635 |
| Feb 2, 2024 | 51.50 | 54.92 | 50.70 | 51.60 | 51.60 | 217,321 |
| Feb 1, 2024 | 51.00 | 52.90 | 48.29 | 51.50 | 51.50 | 566,979 |
| Jan 31, 2024 | 40.50 | 51.97 | 40.15 | 51.00 | 51.00 | 1,780,228 |
| Jan 30, 2024 | 38.00 | 39.90 | 37.88 | 39.00 | 39.00 | 170,554 |
| Jan 29, 2024 | 42.50 | 41.50 | 37.61 | 38.00 | 38.00 | 490,204 |
| Jan 26, 2024 | 43.50 | 43.70 | 42.20 | 43.00 | 43.00 | 100,775 |
| Jan 25, 2024 | 46.00 | 45.75 | 42.97 | 43.50 | 43.50 | 181,218 |
| Jan 24, 2024 | 45.50 | 47.00 | 45.00 | 46.00 | 46.00 | 54,377 |
| Jan 23, 2024 | 45.50 | 46.08 | 44.51 | 45.50 | 45.50 | 43,888 |
| Jan 22, 2024 | 46.50 | 46.98 | 44.51 | 45.50 | 45.50 | 142,979 |
| Jan 19, 2024 | 45.00 | 46.70 | 45.96 | 46.50 | 46.50 | 67,008 |
| Jan 18, 2024 | 47.50 | 47.39 | 44.10 | 45.00 | 45.00 | 157,457 |
| Jan 17, 2024 | 48.00 | 48.00 | 47.00 | 47.50 | 47.50 | 87,552 |
| Jan 16, 2024 | 48.50 | 48.80 | 47.70 | 48.00 | 48.00 | 81,041 |
| Jan 15, 2024 | 48.35 | 49.34 | 47.51 | 48.50 | 48.50 | 227,513 |
| Jan 12, 2024 | 45.50 | 48.30 | 45.98 | 47.50 | 47.50 | 248,987 |
| Jan 11, 2024 | 47.00 | 46.00 | 43.88 | 45.50 | 45.50 | 395,477 |
| Jan 10, 2024 | 46.00 | 47.70 | 46.20 | 47.00 | 47.00 | 243,572 |
| Jan 9, 2024 | 46.00 | 45.95 | 45.50 | 46.00 | 46.00 | 96,428 |
| Jan 8, 2024 | 47.00 | 47.75 | 45.33 | 46.00 | 46.00 | 139,336 |
| Jan 5, 2024 | 49.00 | 48.41 | 44.32 | 47.00 | 47.00 | 649,985 |
| Jan 4, 2024 | 49.00 | 49.96 | 48.04 | 49.00 | 49.00 | 342,314 |
| Jan 3, 2024 | 46.50 | 52.25 | 47.00 | 49.00 | 49.00 | 1,216,640 |
| Jan 2, 2024 | 44.00 | 49.00 | 43.81 | 46.80 | 46.80 | 1,041,005 |
| Dec 29, 2023 | 43.00 | 45.00 | 43.20 | 44.00 | 44.00 | 162,285 |
| Dec 28, 2023 | 43.00 | 45.94 | 40.22 | 42.90 | 42.90 | 495,128 |
| Dec 27, 2023 | 41.00 | 45.00 | 40.22 | 43.00 | 43.00 | 469,293 |
| Dec 22, 2023 | 38.00 | 41.00 | 38.22 | 40.50 | 40.50 | 242,826 |
| Dec 21, 2023 | 36.00 | 38.15 | 35.53 | 37.50 | 37.50 | 267,540 |
| Dec 20, 2023 | 35.00 | 36.90 | 34.24 | 36.00 | 36.00 | 472,408 |
| Dec 19, 2023 | 36.50 | 36.00 | 34.02 | 35.00 | 35.00 | 109,107 |
| Dec 18, 2023 | 35.00 | 37.00 | 34.55 | 35.50 | 35.50 | 57,985 |
| Dec 15, 2023 | 35.00 | 36.00 | 34.31 | 35.00 | 35.00 | 163,950 |
| Dec 14, 2023 | 33.00 | 36.00 | 32.37 | 35.00 | 35.00 | 449,332 |
| Dec 13, 2023 | 35.50 | 35.85 | 32.20 | 33.00 | 33.00 | 300,761 |
| Dec 12, 2023 | 35.50 | 36.00 | 35.05 | 35.50 | 35.50 | 176,363 |
| Dec 11, 2023 | 38.00 | 38.70 | 34.15 | 35.50 | 35.50 | 525,434 |
| Dec 8, 2023 | 39.00 | 39.90 | 37.50 | 38.00 | 38.00 | 102,303 |
| Dec 7, 2023 | 36.00 | 39.90 | 36.48 | 39.00 | 39.00 | 458,726 |
| Dec 6, 2023 | 36.50 | 36.88 | 34.50 | 36.00 | 36.00 | 233,540 |
| Dec 5, 2023 | 37.50 | 38.30 | 36.10 | 37.00 | 37.00 | 275,092 |
| Dec 4, 2023 | 37.00 | 39.00 | 36.15 | 37.50 | 37.50 | 500,070 |
| Dec 1, 2023 | 35.00 | 37.90 | 35.63 | 37.00 | 37.00 | 310,687 |
| Nov 30, 2023 | 34.00 | 37.48 | 34.90 | 35.50 | 35.50 | 524,723 |
| Nov 29, 2023 | 32.25 | 34.74 | 31.81 | 34.00 | 34.00 | 289,192 |
| Nov 28, 2023 | 30.50 | 32.00 | 30.00 | 32.25 | 32.25 | 875,166 |
| Nov 27, 2023 | 31.50 | 31.30 | 29.50 | 30.10 | 30.10 | 747,639 |
| Nov 24, 2023 | 32.50 | 32.00 | 31.00 | 31.50 | 31.50 | 129,701 |
| Nov 23, 2023 | 34.00 | 33.49 | 31.21 | 32.50 | 32.50 | 170,309 |
| Nov 22, 2023 | 34.00 | 35.00 | 32.54 | 34.00 | 34.00 | 132,195 |
| Nov 21, 2023 | 33.00 | 34.80 | 33.00 | 34.00 | 34.00 | 477,867 |
| Nov 20, 2023 | 31.50 | 31.93 | 31.00 | 31.50 | 31.50 | 104,828 |
| Nov 17, 2023 | 32.50 | 33.00 | 30.25 | 31.50 | 31.50 | 256,625 |
| Nov 16, 2023 | 33.00 | 33.00 | 32.15 | 32.50 | 32.50 | 103,034 |
| Nov 15, 2023 | 32.50 | 32.41 | 31.30 | 32.50 | 32.50 | 148,978 |
| Nov 14, 2023 | 34.50 | 33.00 | 30.00 | 32.50 | 32.50 | 307,072 |
| Nov 13, 2023 | 35.00 | 34.35 | 33.38 | 34.50 | 34.50 | 25,917 |
| Nov 10, 2023 | 35.00 | 34.35 | 34.35 | 35.00 | 35.00 | 7,644 |
| Nov 9, 2023 | 35.00 | 35.57 | 34.00 | 35.00 | 35.00 | 8,276 |
| Nov 8, 2023 | 35.00 | 35.57 | 34.00 | 35.00 | 35.00 | 73,116 |
| Nov 7, 2023 | 35.00 | 35.70 | 34.00 | 35.00 | 35.00 | 16,381 |
| Nov 6, 2023 | 35.00 | 35.70 | 34.51 | 35.00 | 35.00 | 5,252 |
| Nov 3, 2023 | 34.00 | 35.90 | 34.25 | 35.00 | 35.00 | 75,265 |
| Nov 2, 2023 | 34.00 | 34.95 | 33.85 | 34.00 | 34.00 | 34,722 |
| Nov 1, 2023 | 36.00 | 35.50 | 33.70 | 34.00 | 34.00 | 227,921 |
| Oct 31, 2023 | 37.00 | 36.35 | 35.50 | 36.00 | 36.00 | 148,822 |
| Oct 30, 2023 | 34.00 | 37.70 | 33.62 | 37.00 | 37.00 | 215,016 |
| Oct 27, 2023 | 34.50 | 35.00 | 33.53 | 34.00 | 34.00 | 146,342 |
| Oct 26, 2023 | 36.00 | 36.47 | 34.13 | 35.00 | 35.00 | 140,064 |
| Oct 25, 2023 | 37.00 | 36.73 | 35.25 | 36.00 | 36.00 | 27,328 |
| Oct 24, 2023 | 38.50 | 38.50 | 36.32 | 37.00 | 37.00 | 86,899 |
| Oct 23, 2023 | 38.50 | 39.94 | 37.00 | 38.50 | 38.50 | 78,699 |
| Oct 20, 2023 | 38.50 | 39.70 | 37.00 | 38.50 | 38.50 | 163,343 |
| Oct 19, 2023 | 36.00 | 39.70 | 36.25 | 35.00 | 35.00 | 236,388 |
| Oct 18, 2023 | 36.00 | 36.50 | 34.16 | 35.00 | 35.00 | 187,850 |
| Oct 17, 2023 | 36.00 | 37.15 | 35.00 | 36.00 | 36.00 | 58,118 |
| Oct 16, 2023 | 36.00 | 36.75 | 34.04 | 35.00 | 35.00 | 246,342 |
| Oct 13, 2023 | 34.00 | 36.98 | 33.30 | 36.00 | 36.00 | 272,985 |
| Oct 12, 2023 | 31.50 | 34.80 | 31.21 | 34.00 | 34.00 | 294,360 |
| Oct 11, 2023 | 28.50 | 31.95 | 28.33 | 31.00 | 31.00 | 180,683 |
| Oct 10, 2023 | 28.50 | 28.68 | 28.65 | 28.50 | 28.50 | 8,666 |
| Oct 9, 2023 | 27.00 | 29.00 | 27.45 | 28.50 | 28.50 | 403,560 |
| Oct 6, 2023 | 27.25 | 29.00 | 26.60 | 27.00 | 27.00 | 213,292 |
| Oct 5, 2023 | 26.75 | 26.75 | 26.00 | 26.25 | 26.25 | 263,078 |
| Oct 4, 2023 | 26.75 | 26.83 | 26.23 | 26.23 | 26.23 | 8,343 |
| Oct 3, 2023 | 26.50 | 26.87 | 26.00 | 26.75 | 26.75 | 46,728 |
| Oct 2, 2023 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 48,720 |
| Sep 29, 2023 | 27.50 | 27.65 | 26.00 | 26.50 | 26.50 | 238,905 |
| Sep 28, 2023 | 27.00 | 29.36 | 26.30 | 27.50 | 27.50 | 304,990 |
| Sep 27, 2023 | 27.00 | 27.11 | 26.60 | 27.00 | 27.00 | 58,156 |
| Sep 26, 2023 | 27.00 | 27.98 | 27.07 | 27.00 | 27.00 | 65,004 |
| Sep 25, 2023 | 27.00 | 27.90 | 26.90 | 27.00 | 27.00 | 101,076 |
| Sep 22, 2023 | 26.00 | 28.00 | 26.90 | 27.00 | 27.00 | 40,002 |
| Sep 21, 2023 | 27.00 | 26.90 | 26.10 | 26.00 | 26.00 | 363,995 |
| Sep 20, 2023 | 26.50 | 27.80 | 25.60 | 27.00 | 27.00 | 440,427 |
| Sep 19, 2023 | 24.00 | 26.90 | 24.90 | 26.50 | 26.50 | 295,518 |
| Sep 18, 2023 | 22.50 | 25.00 | 22.37 | 24.00 | 24.00 | 370,922 |
| Sep 15, 2023 | 22.50 | 22.95 | 22.01 | 22.50 | 22.50 | 116,121 |
| Sep 14, 2023 | 22.50 | 22.95 | 22.27 | 22.50 | 22.50 | 87,438 |
| Sep 13, 2023 | 23.00 | 22.80 | 22.15 | 22.50 | 22.50 | 167,776 |
| Sep 12, 2023 | 23.00 | 23.90 | 22.63 | 23.00 | 23.00 | 17,311 |
| Sep 11, 2023 | 23.50 | 23.63 | 22.52 | 23.00 | 23.00 | 17,958 |
| Sep 8, 2023 | 24.00 | 24.75 | 23.00 | 23.50 | 23.50 | 148,277 |
| Sep 7, 2023 | 24.00 | 25.00 | 23.13 | 24.00 | 24.00 | 90,968 |
| Sep 6, 2023 | 24.00 | 25.00 | 23.21 | 23.50 | 23.50 | 175,557 |
| Sep 5, 2023 | 25.00 | 24.44 | 23.20 | 24.00 | 24.00 | 155,024 |
| Sep 4, 2023 | 24.00 | 26.00 | 25.00 | 25.00 | 25.00 | 232,106 |
| Sep 1, 2023 | 24.00 | 24.75 | 23.35 | 24.00 | 24.00 | 153,327 |
| Aug 31, 2023 | 23.00 | 25.54 | 22.90 | 24.00 | 24.00 | 817,296 |
| Aug 30, 2023 | 22.50 | 23.00 | 22.16 | 22.50 | 22.50 | 98,105 |
| Aug 29, 2023 | 21.50 | 22.50 | 21.01 | 22.50 | 22.50 | 183,175 |
| Aug 25, 2023 | 21.50 | 22.00 | 21.01 | 21.50 | 21.50 | 71,226 |
| Aug 24, 2023 | 21.50 | 22.60 | 21.00 | 21.50 | 21.50 | 217,022 |
| Aug 23, 2023 | 21.50 | 22.00 | 21.10 | 21.50 | 21.50 | 152,435 |
| Aug 22, 2023 | 22.00 | 23.00 | 21.20 | 21.50 | 21.50 | 163,255 |
| Aug 21, 2023 | 21.50 | 22.00 | 21.51 | 22.00 | 22.00 | 75,509 |
| Aug 18, 2023 | 22.75 | 22.01 | 21.00 | 21.50 | 21.50 | 355,344 |
| Aug 17, 2023 | 22.75 | 22.60 | 22.00 | 22.75 | 22.75 | 26,179 |
| Aug 16, 2023 | 22.25 | 23.00 | 21.60 | 22.50 | 22.50 | 141,270 |
| Aug 15, 2023 | 23.00 | 22.07 | 21.16 | 21.75 | 21.75 | 205,610 |
| Aug 14, 2023 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 120,867 |
| Aug 11, 2023 | 23.00 | 23.12 | 22.16 | 23.00 | 23.00 | 16,216 |
| Aug 10, 2023 | 22.00 | 23.50 | 21.61 | 23.00 | 23.00 | 123,056 |
| Aug 9, 2023 | 22.50 | 23.00 | 21.15 | 22.00 | 22.00 | 280,216 |
| Aug 8, 2023 | 24.00 | 24.41 | 22.00 | 22.50 | 22.50 | 272,972 |
| Aug 7, 2023 | 25.00 | 25.45 | 23.25 | 24.00 | 24.00 | 267,487 |
| Aug 4, 2023 | 24.50 | 25.80 | 24.31 | 25.00 | 25.00 | 78,500 |
| Aug 3, 2023 | 25.50 | 25.50 | 24.10 | 24.50 | 24.50 | 140,391 |
| Aug 2, 2023 | 27.50 | 27.30 | 25.00 | 25.50 | 25.50 | 341,059 |
| Aug 1, 2023 | 26.00 | 28.00 | 26.40 | 27.00 | 27.00 | 226,814 |
| Jul 31, 2023 | 24.00 | 27.90 | 24.30 | 26.00 | 26.00 | 558,701 |
| Jul 28, 2023 | 22.50 | 24.00 | 22.15 | 23.00 | 23.00 | 36,790 |
| Jul 27, 2023 | 24.00 | 24.45 | 22.15 | 22.50 | 22.50 | 553,755 |
| Jul 26, 2023 | 24.00 | 24.90 | 23.00 | 24.00 | 24.00 | 18,101 |
| Jul 25, 2023 | 24.00 | 25.00 | 23.30 | 25.00 | 25.00 | 12,049 |
| Jul 24, 2023 | 24.50 | 24.30 | 23.25 | 24.00 | 24.00 | 94,011 |
| Jul 21, 2023 | 24.50 | 25.00 | 23.50 | 24.50 | 24.50 | 101,328 |
| Jul 20, 2023 | 25.50 | 26.25 | 23.30 | 24.50 | 24.50 | 273,055 |
| Jul 19, 2023 | 24.00 | 25.00 | 23.31 | 24.00 | 24.00 | 32,989 |
| Jul 18, 2023 | 23.50 | 25.00 | 23.31 | 24.00 | 24.00 | 32,700 |
| Jul 17, 2023 | 23.00 | 25.00 | 22.70 | 23.50 | 23.50 | 93,162 |
| Jul 14, 2023 | 23.00 | 23.68 | 23.00 | 23.00 | 23.00 | 23,215 |
| Jul 13, 2023 | 23.50 | 24.00 | 22.30 | 23.00 | 23.00 | 586,330 |
| Jul 12, 2023 | 25.00 | 25.00 | 23.04 | 23.50 | 23.50 | 340,810 |
| Jul 11, 2023 | 25.00 | 25.70 | 24.51 | 25.00 | 25.00 | 80,311 |
| Jul 10, 2023 | 25.00 | 25.18 | 24.00 | 25.00 | 25.00 | 13,538 |
| Jul 7, 2023 | 24.50 | 25.00 | 24.02 | 25.00 | 25.00 | 37,438 |
| Jul 6, 2023 | 25.00 | 25.18 | 24.05 | 24.50 | 24.50 | 59,916 |
| Jul 5, 2023 | 24.50 | 25.18 | 24.10 | 25.00 | 25.00 | 86,419 |
| Jul 4, 2023 | 25.50 | 25.65 | 24.67 | 24.50 | 24.50 | 60,359 |
| Jul 3, 2023 | 26.00 | 25.70 | 25.04 | 26.00 | 26.00 | 7,072 |
| Jun 30, 2023 | 25.50 | 25.44 | 24.00 | 26.00 | 26.00 | 44,055 |
| Jun 29, 2023 | 25.50 | 26.15 | 24.40 | 25.50 | 25.50 | 37,348 |
| Jun 28, 2023 | 25.50 | 25.65 | 25.30 | 25.00 | 25.00 | 215,125 |
| Jun 27, 2023 | 25.00 | 26.00 | 24.40 | 25.00 | 25.00 | 36,035 |
| Jun 26, 2023 | 25.50 | 25.00 | 24.38 | 25.00 | 25.00 | 10,766 |
| Jun 23, 2023 | 26.00 | 25.50 | 24.00 | 25.00 | 25.00 | 228,103 |
| Jun 22, 2023 | 26.00 | 26.19 | 25.00 | 26.00 | 26.00 | 28,275 |
| Jun 21, 2023 | 26.50 | 26.22 | 25.01 | 26.00 | 26.00 | 101,685 |
| Jun 20, 2023 | 26.50 | 27.00 | 25.58 | 26.00 | 26.00 | 55,227 |
| Jun 19, 2023 | 27.50 | 26.25 | 26.25 | 26.00 | 26.00 | 25,000 |
| Jun 16, 2023 | 26.50 | 26.75 | 26.21 | 26.50 | 26.50 | 127,537 |
| Jun 15, 2023 | 26.50 | 26.89 | 26.15 | 26.50 | 26.50 | 90,739 |
| Jun 14, 2023 | 26.50 | 26.02 | 25.50 | 26.50 | 26.50 | 8,965 |
| Jun 13, 2023 | 26.50 | 26.02 | 26.02 | 26.50 | 26.50 | 546 |
| Jun 12, 2023 | 26.50 | 26.02 | 26.02 | 26.50 | 26.50 | 185 |
| Jun 9, 2023 | 27.50 | 26.75 | 26.00 | 26.50 | 26.50 | 24,533 |
| Jun 8, 2023 | 27.50 | 27.00 | 26.00 | 26.50 | 26.50 | 89,387 |
| Jun 7, 2023 | 27.50 | 28.10 | 26.02 | 27.50 | 27.50 | 18,209 |
| Jun 6, 2023 | 27.50 | 27.33 | 26.03 | 26.75 | 26.75 | 6,810 |
| Jun 5, 2023 | 27.50 | 27.33 | 26.03 | 26.75 | 26.75 | 27,347 |
| Jun 2, 2023 | 28.50 | 27.01 | 27.00 | 26.75 | 26.75 | 5,781 |
| Jun 1, 2023 | 28.50 | 27.33 | 27.01 | 27.25 | 27.25 | 53,653 |
| May 31, 2023 | 27.25 | 27.39 | 27.01 | 27.25 | 27.25 | 10,233 |
| May 30, 2023 | 27.25 | 27.45 | 27.00 | 27.30 | 27.30 | 67,100 |
| May 26, 2023 | 27.25 | 27.47 | 27.00 | 27.25 | 27.25 | 98,272 |
| May 25, 2023 | 30.00 | 29.90 | 27.00 | 27.25 | 27.25 | 304,230 |
| May 24, 2023 | 30.50 | 30.50 | 29.00 | 30.00 | 30.00 | 82,852 |
| May 23, 2023 | 31.00 | 31.50 | 29.00 | 30.00 | 30.00 | 66,271 |
| May 22, 2023 | 31.50 | 31.90 | 30.00 | 31.00 | 31.00 | 31,114 |
| May 19, 2023 | 32.00 | 31.50 | 31.00 | 32.00 | 32.00 | 17,507 |
| May 18, 2023 | 31.50 | 32.20 | 31.00 | 32.00 | 32.00 | 15,038 |
| May 17, 2023 | 32.00 | 32.20 | 31.17 | 32.00 | 32.00 | 25,969 |
| May 16, 2023 | 32.00 | 32.22 | 32.00 | 32.00 | 32.00 | 89,421 |
| May 15, 2023 | 32.00 | 32.80 | 31.10 | 32.00 | 32.00 | 32,378 |
| May 12, 2023 | 32.50 | 32.01 | 31.00 | 32.00 | 32.00 | 156,786 |
| May 11, 2023 | 34.00 | 33.10 | 31.00 | 32.50 | 32.50 | 28,646 |
| May 10, 2023 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 86,551 |
| May 9, 2023 | 31.00 | 31.05 | 30.15 | 31.00 | 31.00 | 254 |
| May 5, 2023 | 30.75 | 31.20 | 30.00 | 30.75 | 30.75 | 43,600 |
| May 4, 2023 | 29.25 | 31.50 | 29.50 | 31.25 | 31.25 | 124,072 |
| May 3, 2023 | 27.50 | 30.00 | 27.99 | 29.25 | 29.25 | 92,521 |
| May 2, 2023 | 28.50 | 28.49 | 27.15 | 27.50 | 27.50 | 46,144 |
| Apr 28, 2023 | 28.75 | 29.50 | 28.00 | 28.50 | 28.50 | 56,411 |
| Apr 27, 2023 | 28.50 | 28.80 | 28.15 | 28.75 | 28.75 | 70,895 |
| Apr 26, 2023 | 28.50 | 28.33 | 28.33 | 28.50 | 28.50 | 12 |
| Apr 25, 2023 | 28.50 | 28.99 | 28.31 | 28.50 | 28.50 | 16,689 |
| Apr 24, 2023 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 39,012 |
Related Tickers
ECR.L ECR Minerals plc
0.3250
+8.33%
MMY.V Monument Mining Limited
0.1550
0.00%
WAF.AX West African Resources Limited
1.2950
+0.39%
T8S.F Elemental Altus Royalties Corp.
0.7250
-1.36%
WCLA.SG Calibre Mining Corp
1.2340
-1.28%
SHG.L Shanta Gold Limited
14.75
+0.07%
FTBYF Fortune Bay Corp.
0.1900
0.00%
MMTMF Monument Mining Limited
0.1300
0.00%
RDG.V Ridgeline Minerals Corp.
0.1250
+4.17%
GPR.AX Geopacific Resources Limited
0.0270
0.00%