The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Semafo Inc.

  • SMF
  • TSX
  • Precious Metals
  • Latest 4.85
  • Currency C$
  • Change 0.06
  • Percent Change 1.253 %
  • Volume 1,203,049
  • Fri Jul 11, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.85 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 4.90 4.67 4.85 4.85 1,203,049
Jul 10 5.10 4.75 5.05 4.79 2,306,887
Jul 9 4.98 4.87 4.90 4.95 1,128,979
Jul 8 4.89 4.66 4.87 4.86 1,306,981
Jul 7 4.90 4.74 4.77 4.84 1,174,393
Jul 4 4.88 4.82 4.86 4.85 179,642
Jul 3 4.96 4.74 4.83 4.90 642,658
Jul 2 5.00 4.90 4.95 4.92 1,939,590
Jun 30 5.02 4.83 4.85 5.01 1,798,478
Jun 27 5.01 4.85 4.96 4.89 3,390,599
Jun 26 5.04 4.92 4.99 4.95 1,293,172
Jun 25 5.11 4.90 5.02 5.05 3,105,843
Jun 24 5.31 5.02 5.05 5.05 5,843,888
Jun 23 5.04 4.82 4.88 5.00 1,454,247
Jun 20 5.10 4.84 4.95 4.89 3,554,763
Jun 19 5.08 4.80 4.81 5.05 3,110,379
Jun 18 4.75 4.38 4.39 4.75 1,633,536
Jun 17 4.56 4.36 4.47 4.45 1,866,195
Jun 16 4.71 4.53 4.71 4.55 1,393,246
Jun 13 4.72 4.45 4.50 4.71 1,866,193
Jun 12 4.54 4.22 4.22 4.52 3,756,192
Jun 11 4.21 4.00 4.04 4.21 1,902,512
Jun 10 4.01 3.86 3.89 4.01 4,267,559
Jun 9 3.90 3.77 3.79 3.85 1,381,509
Jun 6 3.84 3.66 3.73 3.80 809,442
Jun 5 3.85 3.63 3.64 3.70 1,392,825
Jun 4 3.66 3.55 3.60 3.60 890,295
Jun 3 3.63 3.46 3.63 3.59 1,140,524
Jun 2 3.70 3.52 3.56 3.63 1,241,044
May 30 3.60 3.44 3.52 3.57 1,023,617