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, 2006 2.320 2.350 2.210 2.230 380,362 -0.08(-3.46%)
May 30, 2006 2.420 2.420 2.310 2.310 539,100 -0.05(-2.12%)
May 26, 2006 2.450 2.450 2.300 2.360 844,090 +0.00(+0.00%)
May 25, 2006 2.350 2.460 2.350 2.360 1,026,580 +0.02(+0.85%)
May 24, 2006 2.530 2.530 2.300 2.340 485,600 -0.25(-9.65%)
May 23, 2006 2.570 2.600 2.500 2.590 588,261 +0.11(+4.44%)
May 22, 2006 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
May 19, 2006 2.600 2.600 2.370 2.480 735,830 -0.07(-2.75%)
May 18, 2006 2.630 2.710 2.510 2.550 532,850 -0.15(-5.56%)
May 17, 2006 2.920 2.920 2.670 2.700 295,181 -0.15(-5.26%)
May 16, 2006 2.880 2.950 2.810 2.850 221,035 -0.03(-1.04%)
May 15, 2006 2.930 2.990 2.750 2.880 557,625 -0.24(-7.69%)
May 12, 2006 3.160 3.190 3.020 3.120 511,770 -0.13(-4.00%)
May 11, 2006 3.290 3.450 3.200 3.250 809,425 +0.05(+1.56%)
May 10, 2006 3.480 3.500 3.200 3.200 407,343 -0.29(-8.31%)
May 09, 2006 3.640 3.670 3.370 3.490 1,533,701 -0.11(-3.06%)
May 08, 2006 3.250 3.690 3.210 3.600 1,292,151 +0.31(+9.42%)
May 05, 2006 3.250 3.330 3.120 3.290 1,426,130 +0.09(+2.81%)
May 04, 2006 3.180 3.200 3.070 3.200 367,142 +0.08(+2.56%)
May 03, 2006 3.100 3.170 3.000 3.120 1,136,186 +0.10(+3.31%)
May 02, 2006 2.910 3.090 2.900 3.020 1,252,000 +0.15(+5.23%)
May 01, 2006 2.880 2.890 2.830 2.870 159,030 +0.00(+0.00%)
Apr 28, 2006 2.870 2.870 2.870 2.870 0 +0.14(+5.13%)
Apr 27, 2006 2.890 2.890 2.720 2.730 448,775 -0.16(-5.54%)
Apr 26, 2006 2.950 2.990 2.830 2.890 542,800 -0.05(-1.70%)
Apr 25, 2006 2.950 3.000 2.920 2.940 641,305 +0.05(+1.73%)
Apr 24, 2006 2.850 2.910 2.780 2.890 584,184 -0.05(-1.70%)
Apr 21, 2006 2.870 2.950 2.830 2.940 616,811 +0.09(+3.16%)
Apr 20, 2006 2.840 2.900 2.730 2.850 500,120 +0.00(+0.00%)
Apr 19, 2006 2.660 2.850 2.660 2.850 758,765 +0.20(+7.55%)
Apr 18, 2006 2.500 2.650 2.500 2.650 253,280 +0.15(+6.00%)
Apr 17, 2006 2.500 2.550 2.470 2.500 283,975 +0.00(+0.00%)
Apr 13, 2006 2.410 2.500 2.350 2.500 353,230 +0.08(+3.31%)
Apr 12, 2006 2.400 2.470 2.400 2.420 78,450 -0.01(-0.41%)
Apr 11, 2006 2.550 2.550 2.390 2.430 373,920 -0.09(-3.57%)
Apr 10, 2006 2.590 2.590 2.500 2.520 443,944 +0.01(+0.40%)
Apr 07, 2006 2.650 2.650 2.510 2.510 208,695 -0.14(-5.28%)
Apr 06, 2006 2.650 2.680 2.600 2.650 596,043 +0.03(+1.15%)
Apr 05, 2006 2.590 2.640 2.570 2.620 200,822 +0.02(+0.77%)
Apr 04, 2006 2.650 2.650 2.550 2.600 532,665 -0.06(-2.26%)
Apr 03, 2006 2.620 2.690 2.600 2.660 756,700 +0.06(+2.31%)
Mar 31, 2006 2.590 2.610 2.550 2.600 79,226 -0.04(-1.52%)
Mar 30, 2006 2.530 2.800 2.520 2.640 409,466 +0.18(+7.32%)
Mar 29, 2006 2.400 2.480 2.380 2.460 288,353 +0.08(+3.36%)
Mar 28, 2006 2.530 2.530 2.350 2.380 164,331 -0.14(-5.56%)
Mar 27, 2006 2.450 2.540 2.440 2.520 500,600 +0.11(+4.56%)
Mar 24, 2006 2.350 2.450 2.350 2.410 259,040 +0.07(+2.99%)
Mar 21, 2006 2.390 2.390 2.330 2.340 161,200 -0.06(-2.50%)
Mar 20, 2006 2.490 2.490 2.400 2.400 527,719 -0.05(-2.04%)
Mar 17, 2006 2.480 2.490 2.450 2.450 87,521 -0.01(-0.41%)
Mar 16, 2006 2.550 2.550 2.460 2.460 985,485 -0.09(-3.53%)
Mar 15, 2006 2.490 2.550 2.450 2.550 527,590 +0.09(+3.66%)
Mar 14, 2006 2.450 2.500 2.440 2.460 605,500 +0.01(+0.41%)
Mar 13, 2006 2.450 2.480 2.430 2.450 1,062,301 +0.05(+2.08%)
Mar 10, 2006 2.390 2.480 2.320 2.400 429,648 -0.04(-1.64%)
Mar 09, 2006 2.410 2.450 2.330 2.440 549,510 +0.04(+1.67%)
Mar 08, 2006 2.400 2.500 2.380 2.400 996,435 -0.05(-2.04%)
Mar 07, 2006 2.460 2.500 2.340 2.450 175,000 +0.00(+0.00%)
Mar 06, 2006 2.600 2.640 2.450 2.450 196,600 -0.15(-5.77%)
Mar 03, 2006 2.580 2.620 2.510 2.600 175,890 +0.00(+0.00%)
Mar 02, 2006 2.230 2.750 2.200 2.600 562,899 +0.37(+16.59%)
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.