Semirara Mining and Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	27.00	27.25	27.00	27.25	-	0.74%	43,800
May 11, 2026	27.75	28.20	26.90	27.05	27.05	-1.64%	1,131,800
May 8, 2026	28.05	28.05	27.25	27.50	27.50	-1.96%	1,389,500
May 7, 2026	27.65	28.20	27.50	28.05	28.05	2.75%	3,246,400
May 6, 2026	26.75	27.75	26.75	27.30	27.30	2.06%	933,100
May 5, 2026	25.65	27.30	25.65	26.75	26.75	4.29%	2,465,800
May 4, 2026	26.00	26.50	25.00	25.65	25.65	-1.35%	2,004,800
Apr 30, 2026	27.35	28.05	26.00	26.00	26.00	-4.94%	3,533,500
Apr 29, 2026	26.35	27.35	26.35	27.35	27.35	3.80%	1,727,700
Apr 28, 2026	29.50	29.50	26.05	26.35	26.35	-10.68%	7,341,700
Apr 27, 2026	30.50	30.50	29.00	29.50	29.50	-3.75%	872,400
Apr 24, 2026	30.50	30.80	30.50	30.65	30.65	0.49%	1,116,300
Apr 23, 2026	30.10	30.90	29.90	30.50	30.50	1.33%	2,421,400
Apr 22, 2026	29.75	30.20	29.20	30.10	30.10	1.18%	1,321,500
Apr 21, 2026	29.75	29.75	29.45	29.75	29.75	-	698,300
Apr 20, 2026	30.05	30.05	29.50	29.75	29.75	-1.33%	622,000
Apr 17, 2026	30.10	30.30	30.00	30.15	30.15	-0.17%	419,400
Apr 16, 2026	30.10	30.45	30.10	30.20	30.20	0.33%	601,100
Apr 15, 2026	30.10	30.50	30.00	30.10	30.10	0.33%	623,500
Apr 14, 2026	29.95	30.15	29.70	30.00	30.00	0.17%	629,800
Apr 13, 2026	30.00	30.20	29.60	29.95	29.95	-0.33%	592,300
Apr 10, 2026	30.10	30.60	29.80	30.05	30.05	0.17%	1,688,300
Apr 8, 2026	29.40	30.20	29.40	30.00	30.00	2.04%	1,483,300
Apr 7, 2026	29.00	29.55	29.00	29.40	29.40	0.68%	866,800
Apr 6, 2026	28.70	29.40	28.70	29.20	29.20	0.86%	583,700
Apr 1, 2026	28.70	29.30	28.60	28.95	28.95	1.05%	981,200
Mar 31, 2026	28.55	28.65	27.90	28.65	28.65	0.35%	576,800
Mar 30, 2026	28.80	28.80	27.75	28.55	28.55	-1.04%	1,748,500
Mar 27, 2026	28.85	28.85	28.20	28.85	28.85	-0.17%	1,072,900
Mar 26, 2026	29.50	29.50	28.00	28.90	28.90	-1.70%	2,894,600
Mar 25, 2026	29.60	29.80	28.80	29.40	29.40	-0.68%	1,522,600
Mar 24, 2026	29.95	30.20	29.45	29.60	29.60	-1.00%	1,332,300
Mar 23, 2026	30.00	30.10	29.30	29.90	29.90	-0.33%	3,046,000
Mar 19, 2026	28.95	30.25	28.70	30.00	30.00	4.17%	3,325,200
Mar 18, 2026	28.60	28.80	28.25	28.80	28.80	1.05%	1,309,100
Mar 17, 2026	29.55	29.55	27.75	28.50	28.50	-1.89%	2,344,000
Mar 16, 2026	30.10	30.25	28.40	29.05	29.05	-3.17%	1,653,300
Mar 13, 2026	28.70	30.85	28.55	30.00	30.00	4.71%	7,345,000
Mar 12, 2026	28.50	28.80	28.20	28.65	28.65	0.88%	2,059,200
Mar 11, 2026	28.50	28.55	28.00	28.40	28.40	-	2,252,900
Mar 10, 2026	28.00	28.70	28.00	28.40	28.40	1.43%	1,396,000
Mar 9, 2026	28.05	28.15	26.70	28.00	28.00	-0.18%	2,682,400
Mar 6, 2026	27.90	28.10	27.50	28.05	28.05	0.36%	1,007,900
Mar 5, 2026	28.00	28.30	27.55	27.95	27.95	-0.18%	832,800
Mar 4, 2026	28.20	28.80	27.05	28.00	28.00	-0.18%	2,937,200
Mar 3, 2026	27.60	28.15	27.60	28.05	28.05	2.00%	2,138,900
Mar 2, 2026	27.90	27.90	27.05	27.50	27.50	-1.79%	1,735,300
Feb 27, 2026	28.10	28.25	27.70	28.00	28.00	-0.36%	3,228,300
Feb 26, 2026	28.20	28.45	27.30	28.10	28.10	-0.35%	5,161,100
Feb 25, 2026	26.70	28.45	26.60	28.20	28.20	6.21%	5,350,700