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 (%)
May 31, 2019 3.920 4.200 3.910 4.050 1,614,102 +0.19(+4.92%)
May 30, 2019 3.760 3.940 3.760 3.860 813,408 +0.11(+2.93%)
May 29, 2019 3.850 3.850 3.750 3.750 435,958 -0.07(-1.83%)
May 28, 2019 3.750 3.850 3.740 3.820 1,131,333 +0.04(+1.06%)
May 27, 2019 3.790 3.800 3.740 3.780 121,301 -0.01(-0.26%)
May 24, 2019 3.800 3.870 3.780 3.790 436,729 -0.01(-0.26%)
May 23, 2019 3.850 3.880 3.780 3.800 324,912 -0.02(-0.52%)
May 22, 2019 3.860 3.880 3.790 3.820 458,752 -0.05(-1.29%)
May 21, 2019 3.860 3.880 3.820 3.870 1,049,135 -0.04(-1.02%)
May 17, 2019 3.910 3.910 3.910 0 +0.13(+3.44%)
May 16, 2019 3.820 3.840 3.730 3.780 376,615 -0.06(-1.56%)
May 15, 2019 3.820 3.890 3.800 3.840 478,368 +0.04(+1.05%)
May 14, 2019 3.850 3.860 3.760 3.800 421,045 -0.05(-1.30%)
May 13, 2019 3.820 3.900 3.800 3.850 1,030,129 +0.06(+1.58%)
May 10, 2019 3.850 3.870 3.780 3.790 471,486 -0.05(-1.30%)
May 09, 2019 3.800 3.880 3.750 3.840 1,231,672 +0.06(+1.59%)
May 08, 2019 3.780 3.930 3.780 3.780 1,939,250 +0.10(+2.72%)
May 07, 2019 3.520 3.770 3.480 3.680 719,740 +0.18(+5.14%)
May 06, 2019 3.530 3.550 3.470 3.500 315,313 -0.02(-0.57%)
May 03, 2019 3.480 3.580 3.460 3.520 718,559 +0.08(+2.33%)
May 02, 2019 3.490 3.540 3.420 3.440 535,289 -0.11(-3.10%)
May 01, 2019 3.560 3.650 3.520 3.550 473,441 -0.01(-0.28%)
Apr 30, 2019 3.540 3.640 3.530 3.560 348,216 +0.02(+0.56%)
Apr 29, 2019 3.600 3.620 3.530 3.540 375,469 -0.09(-2.48%)
Apr 26, 2019 3.550 3.670 3.540 3.630 448,855 +0.10(+2.83%)
Apr 25, 2019 3.630 3.710 3.520 3.530 663,151 -0.11(-3.02%)
Apr 24, 2019 3.570 3.660 3.550 3.640 359,634 +0.09(+2.54%)
Apr 23, 2019 3.590 3.610 3.510 3.550 585,872 -0.09(-2.47%)
Apr 22, 2019 3.750 3.760 3.620 3.640 515,298 -0.10(-2.67%)
Apr 18, 2019 3.740 3.740 3.740 0 -0.07(-1.84%)
Apr 17, 2019 3.730 3.830 3.720 3.810 546,069 +0.07(+1.87%)
Apr 16, 2019 3.700 3.790 3.700 3.740 828,770 -0.08(-2.09%)
Apr 15, 2019 3.760 3.860 3.700 3.820 377,265 +0.02(+0.53%)
Apr 12, 2019 3.850 3.850 3.790 3.800 240,013 -0.04(-1.04%)
Apr 11, 2019 3.820 3.900 3.780 3.840 378,033 -0.01(-0.26%)
Apr 10, 2019 3.930 3.960 3.820 3.850 517,310 -0.09(-2.28%)
Apr 09, 2019 3.900 3.950 3.860 3.940 328,827 +0.06(+1.55%)
Apr 08, 2019 3.860 3.920 3.840 3.880 249,258 +0.05(+1.31%)
Apr 05, 2019 3.820 3.860 3.790 3.830 288,631 +0.01(+0.26%)
Apr 04, 2019 3.740 3.870 3.710 3.820 576,211 +0.01(+0.26%)
Apr 03, 2019 3.730 3.840 3.690 3.810 574,233 +0.09(+2.42%)
Apr 02, 2019 3.600 3.730 3.590 3.720 383,857 +0.11(+3.05%)
Apr 01, 2019 3.710 3.730 3.590 3.610 552,669 -0.10(-2.70%)
Mar 29, 2019 3.800 3.840 3.700 3.710 612,722 -0.07(-1.85%)
Mar 28, 2019 3.880 3.880 3.780 3.780 668,289 -0.18(-4.55%)
Mar 27, 2019 3.850 4.000 3.810 3.960 928,916 +0.14(+3.66%)
Mar 26, 2019 3.900 3.940 3.820 3.820 1,074,545 -0.10(-2.55%)
Mar 25, 2019 3.900 3.960 3.870 3.920 691,729 +0.04(+1.03%)
Mar 22, 2019 3.890 3.940 3.840 3.880 1,221,181 +0.02(+0.52%)
Mar 21, 2019 3.980 3.990 3.830 3.860 764,018 -0.12(-3.02%)
Mar 20, 2019 3.860 3.990 3.790 3.980 828,042 +0.13(+3.38%)
Mar 19, 2019 3.820 3.880 3.820 3.850 605,652 +0.06(+1.58%)
Mar 18, 2019 3.900 3.910 3.750 3.790 941,069 -0.12(-3.07%)
Mar 15, 2019 3.940 3.940 3.890 3.910 1,472,245 -0.01(-0.26%)
Mar 14, 2019 3.890 3.950 3.880 3.920 876,017 -0.05(-1.26%)
Mar 13, 2019 3.880 3.980 3.870 3.970 961,987 +0.08(+2.06%)
Mar 12, 2019 3.780 3.890 3.730 3.890 933,270 +0.13(+3.46%)
Mar 11, 2019 3.810 3.830 3.700 3.760 853,498 -0.07(-1.83%)
Mar 08, 2019 3.690 3.850 3.650 3.830 924,949 +0.21(+5.80%)
Mar 07, 2019 3.600 3.660 3.530 3.620 982,983 +0.02(+0.56%)
Mar 06, 2019 3.600 3.650 3.500 3.600 1,456,350 -0.05(-1.37%)
Mar 05, 2019 3.750 3.750 3.600 3.650 2,088,573 -0.11(-2.93%)
Mar 04, 2019 3.720 3.840 3.640 3.760 1,800,997 +0.01(+0.27%)
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.