Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEMAFO Inc (TSX: SMF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.790 3.020 2.730 2.730 2,172,757 -0.05(-1.80%)
Mar 30, 2020 3.000 3.090 2.700 2.780 2,127,378 -0.22(-7.33%)
Mar 27, 2020 3.070 3.230 2.910 3.000 2,314,291 -0.15(-4.76%)
Mar 26, 2020 3.440 3.450 3.030 3.150 2,789,211 -0.21(-6.25%)
Mar 25, 2020 3.110 3.500 3.070 3.360 4,829,035 +0.15(+4.67%)
Mar 24, 2020 2.900 3.320 2.780 3.210 5,952,360 +0.44(+15.88%)
Mar 23, 2020 2.520 2.800 2.310 2.770 7,080,753 +0.78(+39.20%)
Mar 20, 2020 2.300 2.300 1.870 1.990 5,225,623 -0.21(-9.55%)
Mar 19, 2020 2.090 2.450 1.920 2.200 3,111,191 +0.11(+5.26%)
Mar 18, 2020 2.400 2.510 2.040 2.090 2,205,635 -0.39(-15.73%)
Mar 17, 2020 2.270 2.550 2.110 2.480 3,623,380 +0.18(+7.83%)
Mar 16, 2020 1.770 2.350 1.570 2.300 3,220,375 +0.37(+19.17%)
Mar 13, 2020 2.310 2.340 1.850 1.930 3,767,128 -0.27(-12.27%)
Mar 12, 2020 2.510 2.510 2.120 2.200 2,781,805 -0.44(-16.67%)
Mar 11, 2020 2.820 2.840 2.630 2.640 1,623,173 -0.20(-7.04%)
Mar 10, 2020 2.780 2.870 2.680 2.840 2,837,116 +0.11(+4.03%)
Mar 09, 2020 2.800 2.890 2.710 2.730 1,633,390 -0.25(-8.39%)
Mar 06, 2020 3.150 3.170 2.940 2.980 1,465,863 -0.15(-4.79%)
Mar 05, 2020 3.090 3.200 3.030 3.130 1,389,760 +0.08(+2.62%)
Mar 04, 2020 3.130 3.150 2.940 3.050 2,149,146 +0.18(+6.27%)
Mar 03, 2020 2.740 3.020 2.720 2.870 1,942,712 +0.18(+6.69%)
Mar 02, 2020 2.700 2.810 2.650 2.690 1,328,440 +0.03(+1.13%)
Feb 28, 2020 2.770 2.790 2.590 2.660 4,854,014 -0.27(-9.22%)
Feb 27, 2020 3.090 3.170 2.920 2.930 1,127,461 -0.16(-5.18%)
Feb 26, 2020 3.190 3.250 3.030 3.090 1,222,810 -0.16(-4.92%)
Feb 25, 2020 3.300 3.340 3.240 3.250 1,323,059 -0.08(-2.40%)
Feb 24, 2020 3.370 3.400 3.220 3.330 1,870,800 +0.12(+3.74%)
Feb 21, 2020 3.240 3.350 3.160 3.210 1,886,313 +0.04(+1.26%)
Feb 20, 2020 3.190 3.240 3.110 3.170 731,724 +0.00(+0.00%)
Feb 19, 2020 3.250 3.270 3.130 3.170 941,464 -0.06(-1.86%)
Feb 18, 2020 3.120 3.280 3.120 3.230 1,377,958 +0.10(+3.19%)
Feb 14, 2020 3.130 3.130 3.130 0 -0.03(-0.95%)
Feb 13, 2020 3.270 3.310 3.110 3.160 1,019,927 -0.11(-3.36%)
Feb 12, 2020 3.330 3.340 3.250 3.270 1,280,058 -0.06(-1.80%)
Feb 11, 2020 3.290 3.380 3.260 3.330 1,200,329 +0.05(+1.52%)
Feb 10, 2020 3.160 3.320 3.130 3.280 2,972,929 +0.16(+5.13%)
Feb 07, 2020 3.060 3.140 3.030 3.120 2,565,155 +0.09(+2.97%)
Feb 06, 2020 2.780 3.100 2.690 3.030 3,727,717 +0.25(+8.99%)
Feb 05, 2020 2.520 2.820 2.520 2.780 2,240,139 +0.26(+10.32%)
Feb 04, 2020 2.640 2.690 2.510 2.520 1,397,119 -0.16(-5.97%)
Feb 03, 2020 2.760 2.760 2.620 2.680 1,118,305 -0.11(-3.94%)
Jan 31, 2020 2.750 2.840 2.690 2.790 1,341,172 +0.04(+1.45%)
Jan 30, 2020 2.670 2.760 2.610 2.750 1,611,615 +0.09(+3.38%)
Jan 29, 2020 2.660 2.690 2.580 2.660 729,785 +0.00(+0.00%)
Jan 28, 2020 2.660 2.690 2.610 2.660 826,169 -0.03(-1.12%)
Jan 27, 2020 2.690 2.720 2.590 2.690 1,364,377 +0.03(+1.13%)
Jan 24, 2020 2.630 2.690 2.600 2.660 834,917 +0.05(+1.92%)
Jan 23, 2020 2.590 2.660 2.580 2.610 811,526 +0.00(+0.00%)
Jan 22, 2020 2.640 2.650 2.570 2.610 778,838 -0.04(-1.51%)
Jan 21, 2020 2.620 2.670 2.580 2.650 644,172 +0.03(+1.15%)
Jan 20, 2020 2.650 2.680 2.600 2.620 360,174 -0.02(-0.76%)
Jan 17, 2020 2.690 2.690 2.580 2.640 645,198 -0.01(-0.38%)
Jan 16, 2020 2.680 2.700 2.630 2.650 624,736 -0.03(-1.12%)
Jan 15, 2020 2.600 2.690 2.600 2.680 1,612,640 +0.08(+3.08%)
Jan 14, 2020 2.520 2.610 2.510 2.600 1,024,179 +0.07(+2.77%)
Jan 13, 2020 2.580 2.600 2.520 2.530 797,704 -0.04(-1.56%)
Jan 10, 2020 2.520 2.590 2.510 2.570 645,537 +0.07(+2.80%)
Jan 09, 2020 2.520 2.570 2.480 2.500 1,174,348 -0.02(-0.79%)
Jan 08, 2020 2.660 2.690 2.500 2.520 1,404,721 -0.12(-4.55%)
Jan 07, 2020 2.680 2.740 2.630 2.640 742,422 -0.04(-1.49%)
Jan 06, 2020 2.690 2.750 2.660 2.680 1,110,350 +0.03(+1.13%)
Jan 03, 2020 2.730 2.760 2.600 2.650 2,669,646 -0.05(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.