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, 2016 4.940 5.130 4.900 5.020 1,803,505 +0.10(+2.03%)
May 30, 2016 4.880 4.980 4.850 4.920 311,717 -0.01(-0.20%)
May 27, 2016 5.110 5.140 4.890 4.930 2,141,919 -0.23(-4.46%)
May 26, 2016 5.340 5.350 5.050 5.160 1,157,459 -0.07(-1.34%)
May 25, 2016 4.920 5.270 4.830 5.230 2,015,844 +0.26(+5.23%)
May 24, 2016 5.250 5.260 4.930 4.970 3,444,466 -0.55(-9.96%)
May 20, 2016 5.520 5.520 5.520 0 +0.06(+1.10%)
May 19, 2016 5.300 5.650 5.210 5.460 2,751,790 -0.03(-0.55%)
May 18, 2016 5.890 5.890 5.470 5.490 1,898,564 -0.49(-8.19%)
May 17, 2016 5.740 6.010 5.670 5.980 1,461,021 +0.25(+4.36%)
May 16, 2016 5.670 5.880 5.670 5.730 1,225,785 +0.19(+3.43%)
May 13, 2016 5.530 5.650 5.480 5.540 1,278,559 +0.08(+1.47%)
May 12, 2016 5.610 5.630 5.410 5.460 1,173,263 -0.17(-3.02%)
May 11, 2016 5.510 5.930 5.370 5.630 3,157,065 +0.25(+4.65%)
May 10, 2016 5.200 5.400 5.100 5.380 1,045,787 +0.23(+4.47%)
May 09, 2016 5.270 5.355 5.150 5.150 1,261,414 -0.34(-6.19%)
May 06, 2016 5.340 5.640 5.340 5.490 2,000,046 +0.27(+5.17%)
May 05, 2016 5.140 5.280 5.120 5.220 1,075,543 +0.15(+2.96%)
May 04, 2016 5.160 5.300 5.000 5.070 1,588,848 -0.22(-4.16%)
May 03, 2016 5.450 5.500 5.140 5.290 3,222,456 -0.09(-1.67%)
May 02, 2016 5.650 5.690 5.340 5.380 1,811,281 -0.21(-3.76%)
Apr 29, 2016 5.320 5.680 5.310 5.590 3,120,736 +0.40(+7.71%)
Apr 28, 2016 4.770 5.230 4.770 5.190 2,688,917 +0.45(+9.49%)
Apr 27, 2016 4.700 4.800 4.610 4.740 2,050,590 +0.09(+1.94%)
Apr 26, 2016 4.630 4.710 4.495 4.650 2,384,627 +0.11(+2.42%)
Apr 25, 2016 4.720 4.780 4.530 4.540 2,306,431 -0.05(-1.09%)
Apr 22, 2016 4.750 4.760 4.580 4.590 1,869,515 -0.21(-4.37%)
Apr 21, 2016 4.960 4.960 4.740 4.800 1,675,030 +0.07(+1.48%)
Apr 20, 2016 5.000 5.080 4.690 4.730 3,312,119 -0.24(-4.83%)
Apr 19, 2016 4.950 5.040 4.920 4.970 2,045,375 +0.21(+4.41%)
Apr 18, 2016 4.710 4.800 4.660 4.760 965,065 +0.10(+2.15%)
Apr 15, 2016 4.660 4.740 4.550 4.660 910,853 +0.06(+1.30%)
Apr 14, 2016 4.710 4.800 4.380 4.600 2,331,530 -0.14(-2.95%)
Apr 13, 2016 4.880 4.940 4.710 4.740 1,878,850 -0.20(-4.05%)
Apr 12, 2016 5.130 5.140 4.890 4.940 1,749,041 -0.21(-4.08%)
Apr 11, 2016 4.770 5.170 4.760 5.150 1,948,102 +0.45(+9.57%)
Apr 08, 2016 4.450 4.730 4.440 4.700 1,989,935 +0.19(+4.21%)
Apr 07, 2016 4.380 4.520 4.375 4.510 1,983,755 +0.16(+3.68%)
Apr 06, 2016 4.310 4.390 4.300 4.350 1,120,408 -0.01(-0.23%)
Apr 05, 2016 4.380 4.460 4.310 4.360 6,087,922 -0.35(-7.43%)
Apr 04, 2016 4.780 4.780 4.640 4.710 650,100 -0.09(-1.87%)
Apr 01, 2016 4.500 4.850 4.450 4.800 2,387,650 +0.17(+3.67%)
Mar 31, 2016 4.600 4.670 4.555 4.630 1,462,701 +0.10(+2.21%)
Mar 30, 2016 4.440 4.580 4.340 4.530 1,492,539 +0.00(+0.00%)
Mar 29, 2016 4.450 4.610 4.310 4.530 1,643,308 +0.14(+3.19%)
Mar 28, 2016 4.440 4.550 4.300 4.390 622,581 -0.01(-0.23%)
Mar 24, 2016 4.400 4.400 4.400 0 +0.03(+0.69%)
Mar 23, 2016 4.510 4.630 4.365 4.370 1,280,917 -0.26(-5.62%)
Mar 22, 2016 4.650 4.750 4.560 4.630 1,078,895 +0.05(+1.09%)
Mar 21, 2016 4.620 4.720 4.560 4.580 942,852 -0.03(-0.65%)
Mar 18, 2016 4.620 4.760 4.500 4.610 4,595,494 +0.00(+0.00%)
Mar 17, 2016 4.870 4.950 4.590 4.610 2,096,505 -0.24(-4.95%)
Mar 16, 2016 4.610 4.875 4.415 4.850 3,096,020 +0.23(+4.98%)
Mar 15, 2016 4.420 4.640 4.310 4.620 1,536,595 +0.20(+4.52%)
Mar 14, 2016 4.730 4.760 4.370 4.420 2,110,144 -0.28(-5.96%)
Mar 11, 2016 4.960 4.980 4.670 4.700 1,967,501 -0.29(-5.81%)
Mar 10, 2016 4.650 5.040 4.630 4.990 2,198,428 +0.41(+8.95%)
Mar 09, 2016 4.600 4.610 4.340 4.580 2,316,414 -0.07(-1.51%)
Mar 08, 2016 4.990 5.000 4.630 4.650 1,478,975 -0.19(-3.93%)
Mar 07, 2016 4.790 5.060 4.730 4.840 1,613,122 +0.18(+3.86%)
Mar 04, 2016 4.950 5.200 4.600 4.660 2,687,396 -0.27(-5.48%)
Mar 03, 2016 4.620 4.950 4.600 4.930 1,579,814 +0.36(+7.88%)
Mar 02, 2016 4.550 4.610 4.470 4.570 1,151,437 +0.10(+2.24%)
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.