Stock Charts
SEMA.I - SEMARIS LIMITED
Prices between 03/04/2024 and 02/04/2025
| Trading Date | Price | Volume |
|---|---|---|
| 2025-04-02 | 0.68 | 2,150 |
| 2025-03-31 | 0.65 | 45,103 |
| 2025-03-28 | 0.68 | 0 |
| 2025-03-27 | 0.68 | 50,745 |
| 2025-03-26 | 0.70 | 1,800 |
| 2025-03-25 | 0.70 | 15,300 |
| 2025-03-24 | 0.70 | 0 |
| 2025-03-21 | 0.70 | 76,799 |
| 2025-03-20 | 0.71 | 554 |
| 2025-03-19 | 0.71 | 257,658 |
| 2025-03-18 | 0.73 | 5,600 |
| 2025-03-17 | 0.73 | 61,300 |
| 2025-03-14 | 0.75 | 7,000 |
| 2025-03-13 | 0.75 | 72,628 |
| 2025-03-11 | 0.79 | 3,805 |
| 2025-03-10 | 0.79 | 3,800 |
| 2025-03-07 | 0.79 | 10 |
| 2025-03-06 | 0.79 | 65,000 |
| 2025-03-05 | 0.80 | 57,458 |
| 2025-03-04 | 0.75 | 697,872 |
| 2025-03-03 | 0.80 | 29,586 |
| 2025-02-28 | 0.79 | 24,460 |
| 2025-02-25 | 0.76 | 400 |
| 2025-02-24 | 0.76 | 4,600 |
| 2025-02-21 | 0.76 | 71,167 |
| 2025-02-20 | 0.80 | 0 |
| 2025-02-19 | 0.80 | 3,700 |
| 2025-02-18 | 0.80 | 91 |
| 2025-02-17 | 0.80 | 3,000 |
| 2025-02-14 | 0.80 | 0 |
| 2025-02-13 | 0.80 | 38,100 |
| 2025-02-12 | 0.85 | 0 |
| 2025-02-10 | 0.85 | 5,800 |
| 2025-02-07 | 0.85 | 17,500 |
| 2025-02-06 | 0.85 | 92,700 |
| 2025-02-05 | 0.88 | 2,100 |
| 2025-02-04 | 0.75 | 697,872 |
| 2025-02-03 | 0.75 | 618,200 |
| 2025-01-31 | 0.80 | 0 |
| 2025-01-30 | 0.80 | 0 |
| 2025-01-28 | 0.81 | 50,082 |
| 2025-01-27 | 0.81 | 100,457 |
| 2025-01-23 | 0.81 | 0 |
| 2025-01-22 | 0.81 | 70,299 |
| 2025-01-21 | 0.86 | 0 |
| 2025-01-20 | 0.86 | 98 |
| 2025-01-17 | 0.86 | 7,902 |
| 2025-01-16 | 0.88 | 103,013 |
| 2025-01-15 | 0.88 | 103,013 |
| 2025-01-14 | 0.84 | 100 |
| 2025-01-13 | 0.85 | 208,903 |
| 2025-01-10 | 0.81 | 45,000 |
| 2025-01-09 | 0.81 | 47,000 |
| 2025-01-08 | 0.83 | 52,240 |
| 2025-01-07 | 0.85 | 305,000 |
| 2025-01-06 | 0.86 | 851 |
| 2025-01-03 | 0.86 | 14,200 |
| 2024-12-31 | 0.86 | 0 |
| 2024-12-30 | 0.86 | 0 |
| 2024-12-27 | 0.86 | 0 |
| 2024-12-26 | 0.86 | 100 |
| 2024-12-24 | 0.86 | 1,200 |
| 2024-12-23 | 0.87 | 200 |
| 2024-12-20 | 0.87 | 65,000 |
| 2024-12-19 | 0.88 | 84,742 |
| 2024-12-18 | 0.89 | 0 |
| 2024-12-17 | 0.89 | 0 |
| 2024-12-16 | 0.89 | 0 |
| 2024-12-13 | 0.89 | 0 |
| 2024-12-12 | 0.89 | 27,900 |
| 2024-12-11 | 0.90 | 109,289 |
| 2024-12-10 | 0.87 | 0 |
| 2024-12-09 | 0.87 | 22,900 |
| 2024-12-06 | 0.88 | 0 |
| 2024-12-05 | 0.88 | 3,870 |
| 2024-12-04 | 0.88 | 200,200 |
| 2024-12-03 | 0.88 | 11,483 |
| 2024-12-02 | 0.79 | 275,900 |
| 2024-11-28 | 0.80 | 0 |
| 2024-11-27 | 0.80 | 0 |
| 2024-11-26 | 0.80 | 18,889 |
| 2024-11-25 | 0.75 | 102,400 |
| 2024-11-22 | 0.80 | 28,631 |
| 2024-11-21 | 0.78 | 50,091 |
| 2024-11-20 | 0.78 | 3,100 |
| 2024-11-18 | 0.78 | 150,100 |
| 2024-11-15 | 0.78 | 50,000 |
| 2024-11-14 | 0.77 | 361,329 |
| 2024-11-13 | 0.79 | 22,400 |
| 2024-11-12 | 0.78 | 72,714 |
| 2024-11-11 | 0.77 | 15,030 |
| 2024-11-08 | 0.75 | 0 |
| 2024-11-07 | 0.75 | 46,256 |
| 2024-11-06 | 0.77 | 0 |
| 2024-11-05 | 0.77 | 6,000 |
| 2024-11-04 | 0.77 | 25,400 |
| 2024-11-01 | 0.78 | 0 |
| 2024-10-30 | 0.78 | 100,400 |
| 2024-10-29 | 0.78 | 0 |
| 2024-10-28 | 0.78 | 126,608 |
| 2024-10-25 | 0.77 | 16,081 |
| 2024-10-24 | 0.77 | 195,894 |
| 2024-10-23 | 0.74 | 142,217 |
| 2024-10-22 | 0.74 | 52,000 |
| 2024-10-21 | 0.71 | 14,122 |
| 2024-10-18 | 0.70 | 16,660 |
| 2024-10-17 | 0.70 | 22,392 |
| 2024-10-16 | 0.69 | 11,031 |
| 2024-10-15 | 0.68 | 15,100 |
| 2024-10-14 | 0.61 | 183,300 |
| 2024-10-11 | 0.69 | 0 |
| 2024-10-10 | 0.69 | 0 |
| 2024-10-09 | 0.69 | 7,000 |
| 2024-10-08 | 0.68 | 1,948 |
| 2024-10-07 | 0.69 | 0 |
| 2024-10-04 | 0.69 | 6,000 |
| 2024-10-03 | 0.70 | 7,000 |
| 2024-10-02 | 0.70 | 5,000 |
| 2024-10-01 | 0.69 | 7,036 |
| 2024-09-30 | 0.70 | 28,400 |
| 2024-09-27 | 0.68 | 130,290 |
| 2024-09-26 | 0.65 | 340,586 |
| 2024-09-25 | 0.66 | 257,274 |
| 2024-09-24 | 0.68 | 121,000 |
| 2024-09-23 | 0.69 | 10,000 |
| 2024-09-20 | 0.68 | 320,015 |
| 2024-09-19 | 0.68 | 29,500 |
| 2024-09-18 | 0.66 | 23,500 |
| 2024-09-17 | 0.68 | 470,701 |
| 2024-09-16 | 0.68 | 55,904 |
| 2024-09-13 | 0.74 | 112,000 |
| 2024-09-12 | 0.74 | 59,648 |
| 2024-09-11 | 0.74 | 61,200 |
| 2024-09-10 | 0.74 | 12 |
| 2024-09-09 | 0.74 | 25,000 |
| 2024-09-06 | 0.70 | 15,000 |
| 2024-09-05 | 0.70 | 133,947 |
| 2024-09-04 | 0.69 | 41,500 |
| 2024-09-03 | 0.68 | 102,200 |
| 2024-09-02 | 0.70 | 57,200 |
| 2024-08-30 | 0.74 | 4,338 |
| 2024-08-29 | 0.75 | 38,400 |
| 2024-08-28 | 0.74 | 26,000 |
| 2024-08-27 | 0.72 | 29,300 |
| 2024-08-22 | 0.76 | 82,469 |
| 2024-08-21 | 0.71 | 79,000 |
| 2024-08-20 | 0.76 | 0 |
| 2024-08-19 | 0.76 | 250,500 |
| 2024-08-16 | 0.76 | 71,700 |
| 2024-08-13 | 0.65 | 122,008 |
| 2024-08-12 | 0.68 | 42,200 |
| 2024-08-09 | 0.65 | 17,473 |
| 2024-08-08 | 0.65 | 111,797 |
| 2024-08-07 | 0.67 | 741,800 |
| 2024-08-06 | 0.66 | 452,200 |
| 2024-08-05 | 0.64 | 461,716 |
| 2024-08-02 | 0.64 | 6,300 |
| 2024-08-01 | 0.63 | 143,756 |
| 2024-07-31 | 0.61 | 325,700 |
| 2024-07-30 | 0.60 | 0 |
| 2024-07-29 | 0.60 | 10,000 |
| 2024-07-26 | 0.57 | 136,500 |
| 2024-07-25 | 0.58 | 480,948 |
| 2024-07-24 | 0.69 | 67 |
| 2024-07-23 | 0.69 | 100 |
| 2024-07-22 | 0.58 | 31,140 |
| 2024-07-19 | 0.53 | 239,878 |
| 2024-07-17 | 0.54 | 205,800 |
| 2024-07-16 | 0.51 | 876,505 |
| 2024-07-15 | 0.50 | 4,000 |
| 2024-07-12 | 0.56 | 517,400 |
| 2024-07-11 | 0.57 | 178,719 |
| 2024-07-10 | 0.57 | 32,200 |
| 2024-07-09 | 0.51 | 10,193 |
| 2024-07-08 | 0.51 | 7,200 |
| 2024-07-05 | 0.51 | 40,200 |
| 2024-07-04 | 0.54 | 0 |
| 2024-07-03 | 0.54 | 0 |
| 2024-07-02 | 0.54 | 7,000 |
| 2024-07-01 | 0.54 | 0 |
| 2024-06-28 | 0.54 | 115,150 |
| 2024-06-27 | 0.49 | 6,500 |
| 2024-06-26 | 0.50 | 12,069 |
| 2024-06-25 | 0.48 | 26,600 |
| 2024-06-24 | 0.48 | 939 |
| 2024-06-21 | 0.48 | 15,000 |
| 2024-06-20 | 0.48 | 136,938 |
| 2024-06-19 | 0.49 | 125,991 |
| 2024-06-18 | 0.44 | 524,307 |
| 2024-06-17 | 0.45 | 63,363 |
| 2024-06-14 | 0.45 | 358,061 |
| 2024-06-13 | 0.50 | 0 |
| 2024-06-12 | 0.50 | 200 |
| 2024-06-11 | 0.48 | 13,217 |
| 2024-06-10 | 0.48 | 3,162 |
| 2024-06-07 | 0.48 | 36,361 |
| 2024-06-06 | 0.50 | 0 |
| 2024-06-05 | 0.50 | 5,573 |
| 2024-06-03 | 0.50 | 0 |
| 2024-05-31 | 0.50 | 393,943 |
| 2024-05-30 | 0.50 | 536,120 |
| 2024-05-29 | 0.49 | 207,150 |
| 2024-05-28 | 0.54 | 9,323 |
| 2024-05-27 | 0.54 | 600 |
| 2024-05-24 | 0.51 | 60,000 |
| 2024-05-23 | 0.55 | 137,900 |
| 2024-05-22 | 0.55 | 0 |
| 2024-05-21 | 0.55 | 31,374 |
| 2024-05-20 | 0.51 | 372,527 |
| 2024-05-17 | 0.55 | 0 |
| 2024-05-16 | 0.55 | 4,400 |
| 2024-05-15 | 0.53 | 306,100 |
| 2024-05-14 | 0.55 | 33,000 |
| 2024-05-13 | 0.57 | 550,000 |
| 2024-05-10 | 0.57 | 574,639 |
| 2024-05-09 | 0.57 | 19,800 |
| 2024-05-08 | 0.57 | 370 |
| 2024-05-07 | 0.55 | 10,054 |
| 2024-05-06 | 0.55 | 0 |
| 2024-05-03 | 0.55 | 10,600 |
| 2024-05-02 | 0.55 | 86,408 |
| 2024-04-30 | 0.55 | 204,792 |
| 2024-04-29 | 0.57 | 28,957 |
| 2024-04-26 | 0.56 | 48,054 |
| 2024-04-25 | 0.59 | 3,900 |
| 2024-04-24 | 0.59 | 1,700 |
| 2024-04-23 | 0.59 | 41,690 |
| 2024-04-18 | 0.60 | 1,500 |
| 2024-04-17 | 0.60 | 64,441 |
| 2024-04-16 | 0.60 | 34,700 |
| 2024-04-15 | 0.64 | 0 |
| 2024-04-12 | 0.64 | 0 |
| 2024-04-10 | 0.64 | 156,167 |
| 2024-04-08 | 0.60 | 33,700 |
| 2024-04-05 | 0.64 | 0 |
| 2024-04-04 | 0.64 | 79,500 |
| 2024-04-03 | 0.60 | 7,088 |