Semirara Mining and Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.04	11.24	10.50	10.50	10.50	-4.89%	5,285,000
Oct 26, 2026	11.60	11.64	11.04	11.04	11.04	-4.83%	1,523,600
Oct 23, 2026	11.74	11.74	11.42	11.60	11.60	-1.19%	892,900
Oct 22, 2026	11.74	11.96	11.66	11.74	11.74	-	864,600
Oct 21, 2026	12.08	12.12	11.64	11.74	11.74	-1.01%	1,623,800
Oct 20, 2026	12.10	12.16	11.52	11.86	11.86	-1.33%	1,207,600
Oct 19, 2026	12.36	12.70	12.02	12.02	12.02	-2.28%	1,718,800
Oct 16, 2026	12.00	12.60	12.00	12.30	12.30	3.19%	2,483,300
Oct 15, 2026	11.56	12.10	11.46	11.92	11.92	3.29%	1,382,900
Oct 14, 2026	11.16	11.88	11.02	11.54	11.54	2.30%	1,752,900
Oct 13, 2026	11.50	11.68	11.28	11.28	11.28	-1.91%	1,631,900
Oct 12, 2026	11.60	11.88	11.42	11.50	11.50	-0.86%	2,111,800
Oct 9, 2026	10.80	11.70	10.70	11.60	11.60	5.45%	3,517,300
Oct 8, 2026	12.30	12.38	10.90	11.00	11.00	-13.39%	10,533,500
Oct 7, 2026	13.12	13.14	12.42	12.70	12.70	-3.20%	2,373,900
Oct 6, 2026	13.36	13.72	13.06	13.12	13.12	-2.09%	1,114,700
Oct 5, 2026	13.26	13.40	12.88	13.40	13.40	-	2,372,700
Oct 2, 2026	14.12	14.20	13.30	13.40	13.40	-4.96%	3,104,800
Oct 1, 2026	13.90	14.44	13.72	14.10	14.10	2.92%	1,400,800
Sep 30, 2026	14.20	14.80	13.70	13.70	13.70	-3.52%	2,922,100
Sep 29, 2026	14.50	15.06	13.90	14.20	14.20	-1.80%	2,192,700
Sep 28, 2026	15.30	15.30	14.26	14.46	14.46	-5.37%	2,910,300
Sep 25, 2026	16.00	16.02	15.14	15.28	15.28	-4.50%	2,901,500
Sep 24, 2026	16.24	16.36	15.94	16.00	16.00	-1.48%	1,489,200
Sep 23, 2026	16.22	16.60	15.94	16.24	16.24	0.12%	1,566,600
Sep 22, 2026	16.74	17.08	16.22	16.22	16.22	-2.87%	2,474,300
Sep 21, 2026	18.00	18.02	16.50	16.70	16.70	-7.02%	2,832,300
Sep 18, 2026	20.80	20.85	17.50	17.96	17.96	-10.42%	9,870,200
Sep 17, 2026	16.70	21.20	16.70	20.05	20.05	20.06%	20,495,500
Sep 16, 2026	17.58	17.58	16.68	16.70	16.70	-5.01%	1,344,100
Sep 15, 2026	17.30	17.80	17.28	17.58	17.58	1.97%	821,700
Sep 14, 2026	17.56	17.84	17.24	17.24	17.24	-1.49%	1,231,500
Sep 11, 2026	17.88	17.96	17.34	17.50	17.50	-1.80%	737,000
Sep 10, 2026	17.70	17.98	17.70	17.82	17.82	0.68%	484,200
Sep 9, 2026	17.80	18.14	17.62	17.70	17.70	-0.45%	1,151,900
Sep 8, 2026	17.70	18.02	17.54	17.78	17.78	0.45%	1,128,000
Sep 7, 2026	17.66	17.70	17.32	17.70	17.70	0.34%	718,400
Sep 4, 2026	17.22	17.70	17.00	17.64	17.64	3.16%	1,757,900
Sep 3, 2026	16.30	17.18	16.20	17.10	17.10	5.56%	998,600
Sep 2, 2026	16.56	16.64	15.90	16.20	16.20	-2.41%	1,540,000
Sep 1, 2026	17.16	17.20	16.52	16.60	16.60	-3.49%	3,176,100
Aug 28, 2026	18.48	18.48	17.04	17.20	17.20	-6.93%	5,406,400
Aug 27, 2026	18.60	19.00	18.24	18.48	18.48	-0.65%	1,309,200
Aug 26, 2026	18.60	19.28	18.50	18.60	18.60	1.09%	1,734,000
Aug 25, 2026	18.56	18.60	18.16	18.40	18.40	-0.86%	492,100
Aug 24, 2026	18.70	18.90	18.30	18.56	18.56	-0.75%	553,500
Aug 20, 2026	18.16	18.88	18.16	18.70	18.70	3.09%	1,397,200
Aug 19, 2026	18.70	18.78	18.14	18.14	18.14	-2.99%	1,080,400
Aug 18, 2026	18.44	18.70	18.30	18.70	18.70	1.41%	1,573,600
Aug 17, 2026	18.44	18.80	18.30	18.44	18.44	-	1,386,000