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 (%)
Aug 30, 2019 4.950 4.950 4.950 0 -0.02(-0.40%)
Aug 29, 2019 5.160 5.190 4.920 4.970 730,922 -0.19(-3.68%)
Aug 28, 2019 5.150 5.240 5.080 5.160 619,795 +0.03(+0.58%)
Aug 27, 2019 5.100 5.240 5.040 5.130 1,016,956 +0.05(+0.98%)
Aug 26, 2019 5.150 5.290 5.030 5.080 1,281,891 -0.16(-3.05%)
Aug 23, 2019 4.930 5.290 4.880 5.240 1,048,152 +0.33(+6.72%)
Aug 22, 2019 4.910 4.960 4.850 4.910 651,834 -0.04(-0.81%)
Aug 21, 2019 4.970 5.010 4.910 4.950 640,674 -0.05(-1.00%)
Aug 20, 2019 4.830 5.050 4.830 5.000 2,462,482 +0.19(+3.95%)
Aug 19, 2019 4.700 4.950 4.610 4.810 1,009,502 -0.01(-0.21%)
Aug 16, 2019 5.060 5.070 4.810 4.820 1,341,062 -0.32(-6.23%)
Aug 15, 2019 5.010 5.180 4.920 5.140 645,179 +0.10(+1.98%)
Aug 14, 2019 5.160 5.200 5.020 5.040 833,004 -0.02(-0.40%)
Aug 13, 2019 5.310 5.420 4.990 5.060 1,473,668 -0.17(-3.25%)
Aug 12, 2019 5.120 5.420 5.120 5.230 1,036,095 +0.11(+2.15%)
Aug 09, 2019 5.390 5.410 5.090 5.120 1,217,570 -0.31(-5.71%)
Aug 08, 2019 5.300 5.520 5.270 5.430 1,051,473 +0.10(+1.88%)
Aug 07, 2019 5.350 5.750 5.280 5.330 2,777,506 +0.29(+5.75%)
Aug 06, 2019 5.000 5.200 4.860 5.040 2,003,875 -0.40(-7.35%)
Aug 02, 2019 5.440 5.440 5.440 0 -0.07(-1.27%)
Aug 01, 2019 5.180 5.540 5.160 5.510 1,496,712 +0.22(+4.16%)
Jul 31, 2019 5.380 5.540 5.270 5.290 1,724,051 -0.12(-2.22%)
Jul 30, 2019 5.360 5.480 5.360 5.410 950,120 +0.07(+1.31%)
Jul 29, 2019 5.320 5.370 5.250 5.340 461,947 +0.01(+0.19%)
Jul 26, 2019 5.360 5.410 5.300 5.330 815,779 -0.03(-0.56%)
Jul 25, 2019 5.350 5.470 5.330 5.360 1,332,987 -0.02(-0.37%)
Jul 24, 2019 5.350 5.390 5.290 5.380 1,046,354 +0.07(+1.32%)
Jul 23, 2019 5.360 5.390 5.220 5.310 1,311,940 -0.12(-2.21%)
Jul 22, 2019 5.450 5.530 5.360 5.430 2,139,559 -0.03(-0.55%)
Jul 19, 2019 5.410 5.570 5.350 5.460 1,425,520 +0.01(+0.18%)
Jul 18, 2019 5.400 5.540 5.280 5.450 1,781,078 +0.02(+0.37%)
Jul 17, 2019 5.210 5.440 5.120 5.430 1,371,513 +0.23(+4.42%)
Jul 16, 2019 5.170 5.300 5.120 5.200 888,965 -0.01(-0.19%)
Jul 15, 2019 5.130 5.230 5.090 5.210 391,563 +0.06(+1.17%)
Jul 12, 2019 5.140 5.190 5.090 5.150 400,516 +0.04(+0.78%)
Jul 11, 2019 5.150 5.180 5.060 5.110 916,129 -0.06(-1.16%)
Jul 10, 2019 5.000 5.220 4.980 5.170 1,429,662 +0.20(+4.02%)
Jul 09, 2019 4.900 4.970 4.860 4.970 981,558 +0.02(+0.40%)
Jul 08, 2019 4.960 5.040 4.900 4.950 632,225 -0.02(-0.40%)
Jul 05, 2019 4.910 5.000 4.820 4.970 606,733 -0.04(-0.80%)
Jul 04, 2019 4.960 5.080 4.930 5.010 211,455 +0.03(+0.60%)
Jul 03, 2019 5.000 5.030 4.910 4.980 1,091,023 +0.00(+0.00%)
Jul 02, 2019 5.010 5.040 4.810 4.980 1,503,720 -0.18(-3.49%)
Jun 28, 2019 5.160 5.160 5.160 0 +0.23(+4.67%)
Jun 27, 2019 4.970 4.990 4.880 4.930 746,583 -0.05(-1.00%)
Jun 26, 2019 5.000 5.100 4.900 4.980 1,890,095 -0.10(-1.97%)
Jun 25, 2019 5.300 5.450 4.980 5.080 2,097,146 -0.18(-3.42%)
Jun 24, 2019 5.100 5.260 5.040 5.260 1,396,600 +0.23(+4.57%)
Jun 21, 2019 5.120 5.140 4.930 5.030 4,738,633 -0.08(-1.57%)
Jun 20, 2019 5.250 5.290 5.050 5.110 2,428,950 +0.05(+0.99%)
Jun 19, 2019 4.860 5.080 4.860 5.060 1,312,135 +0.13(+2.64%)
Jun 18, 2019 4.940 5.120 4.860 4.930 1,797,053 +0.01(+0.20%)
Jun 17, 2019 4.830 4.940 4.820 4.920 864,880 +0.10(+2.07%)
Jun 14, 2019 4.920 4.950 4.760 4.820 1,104,737 -0.01(-0.21%)
Jun 13, 2019 4.750 4.890 4.740 4.830 939,608 +0.08(+1.68%)
Jun 12, 2019 4.710 4.800 4.680 4.750 927,259 +0.09(+1.93%)
Jun 11, 2019 4.650 4.720 4.600 4.660 979,590 -0.04(-0.85%)
Jun 10, 2019 4.640 4.720 4.560 4.700 809,579 -0.04(-0.84%)
Jun 07, 2019 4.650 4.790 4.650 4.740 2,394,491 +0.15(+3.27%)
Jun 06, 2019 4.660 4.690 4.530 4.590 1,426,317 -0.06(-1.29%)
Jun 05, 2019 4.730 4.790 4.620 4.650 1,011,975 -0.02(-0.43%)
Jun 04, 2019 4.510 4.730 4.460 4.670 1,743,486 +0.09(+1.97%)
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.