Semirara Mining Corp (SCC)

SCC
🏛️ Philippinen →
35.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 25.82 25.97 25.26 25.63 3.9M
2022-12-28 25.63 25.89 25.63 25.82 1.5M
2022-12-27 26.00 26.04 25.45 25.56 0.8M
2022-12-23 26.11 26.11 25.63 26.00 1.2M
2022-12-22 25.97 26.15 25.71 26.11 2.6M
2022-12-21 24.89 26.00 24.89 25.93 2.9M
2022-12-20 24.52 25.00 24.15 24.89 1.5M
2022-12-19 24.67 24.81 24.15 24.48 1.2M
2022-12-16 24.67 24.81 24.15 24.81 2.4M
2022-12-15 25.00 25.15 24.22 24.85 2.1M
2022-12-14 25.04 25.19 24.67 24.93 2.3M
2022-12-13 24.81 25.15 24.67 24.78 1.0M
2022-12-12 25.04 25.04 24.63 24.67 1.0M
2022-12-09 25.04 25.19 24.52 24.67 1.7M
2022-12-07 25.11 25.33 24.70 24.96 2.0M
2022-12-06 23.92 25.15 23.89 24.89 2.0M
2022-12-05 24.52 24.81 23.92 23.92 2.4M
2022-12-02 25.48 25.63 24.37 24.41 2.8M
2022-12-01 25.11 25.85 25.11 25.48 4.7M
2022-11-29 25.19 25.41 24.55 25.00 3.4M
2022-11-28 22.99 25.00 22.99 24.96 7.3M
2022-11-25 23.25 23.37 22.77 22.77 3.9M
2022-11-24 23.11 23.63 22.92 23.29 3.8M
2022-11-23 23.44 23.77 22.96 23.11 4.2M
2022-11-22 23.85 24.22 23.25 23.29 4.7M
2022-11-21 22.99 23.92 22.66 23.77 6.3M
2022-11-18 22.99 23.40 22.40 22.70 4.3M
2022-11-17 22.36 23.03 22.36 22.70 4.1M
2022-11-16 22.44 23.48 22.40 22.44 5.7M
2022-11-15 21.99 22.77 21.99 22.25 5.2M
2022-11-14 23.03 23.48 22.33 22.33 5.8M
2022-11-11 22.70 23.25 22.47 22.81 6.4M
2022-11-10 21.55 22.44 21.43 22.10 9.8M
2022-11-09 23.48 23.51 21.92 21.92 17.4M
2022-11-08 24.55 25.22 23.40 23.40 8.2M
2022-11-07 25.37 26.00 24.55 24.55 4.6M
2022-11-04 26.23 26.71 25.37 25.37 3.9M
2022-11-03 25.07 26.23 24.63 26.19 6.9M
2022-11-02 26.00 26.60 25.04 25.11 8.6M
2022-10-28 27.60 27.60 25.89 25.97 8.7M
2022-10-27 27.60 27.97 27.49 27.60 1.6M
2022-10-26 28.75 28.75 27.49 27.56 6.6M
2022-10-25 28.36 28.39 27.88 28.08 3.2M
2022-10-24 28.02 28.49 28.02 28.19 4.0M
2022-10-21 28.08 28.15 27.81 27.95 2.0M
2022-10-20 28.53 28.56 27.40 27.78 9.1M
2022-10-19 28.29 28.56 28.29 28.46 2.5M
2022-10-18 28.90 28.90 28.22 28.25 6.4M
2022-10-17 27.74 28.76 27.68 28.22 6.6M
2022-10-14 27.37 27.81 27.03 27.54 3.3M
2022-10-13 26.86 27.17 26.66 26.72 2.3M
2022-10-12 27.27 27.30 26.72 26.72 3.1M
2022-10-11 27.34 27.34 27.13 27.20 3.1M
2022-10-10 27.40 27.40 27.06 27.37 2.8M
2022-10-07 27.37 27.47 26.72 27.47 2.3M
2022-10-06 26.89 27.51 26.89 27.37 1.7M
2022-10-05 27.27 28.73 27.20 27.20 2.7M
2022-10-04 26.69 27.34 26.69 27.20 1.7M
2022-10-03 26.49 26.52 26.21 26.35 1.2M
2022-09-30 26.52 26.69 26.11 26.52 3.2M
2022-09-29 28.65 29.16 28.65 28.87 1.8M
2022-09-28 29.71 29.71 27.91 28.35 7.1M
2022-09-27 30.04 30.04 29.46 29.75 3.6M
2022-09-26 30.15 30.85 30.04 30.12 3.4M
2022-09-23 30.15 30.85 30.04 30.12 3.4M
2022-09-22 30.45 30.45 30.08 30.15 2.6M
2022-09-21 29.82 30.37 29.82 30.26 2.7M
2022-09-20 30.01 30.41 29.71 29.71 2.6M
2022-09-19 30.15 30.26 29.64 30.08 1.8M
2022-09-16 30.12 30.56 30.12 30.15 2.9M
2022-09-15 29.86 30.56 29.82 30.15 1.6M
2022-09-14 29.46 30.12 29.46 30.04 2.1M
2022-09-13 30.26 30.45 29.75 30.12 3.3M
2022-09-12 30.85 30.96 30.26 30.26 1.2M
2022-09-09 30.26 30.85 30.26 30.85 0.9M
2022-09-08 30.67 30.92 30.34 30.48 1.6M
2022-09-07 31.33 31.73 30.59 30.67 1.1M
2022-09-06 30.85 31.51 30.81 31.29 2.7M
2022-09-05 30.89 31.55 30.12 30.41 2.3M
2022-09-02 30.81 31.22 30.45 30.89 1.8M
2022-09-01 30.30 30.81 29.31 30.81 3.4M
2022-08-31 31.00 31.26 30.19 30.19 1.5M
2022-08-30 30.89 31.51 30.89 31.00 1.5M
2022-08-26 31.37 31.44 31.22 31.26 0.4M
2022-08-25 31.59 31.73 31.33 31.37 1.6M
2022-08-24 30.85 32.03 30.85 31.59 1.6M
2022-08-23 31.40 31.51 30.89 31.00 1.4M
2022-08-22 31.95 31.95 31.62 31.73 1.4M
2022-08-19 31.51 32.03 31.51 31.95 0.7M
2022-08-18 32.06 32.32 31.44 31.44 2.3M
2022-08-17 31.95 32.61 31.95 32.39 3.2M
2022-08-16 31.18 32.47 30.89 32.32 6.4M
2022-08-15 30.04 31.29 29.97 31.26 6.1M
2022-08-12 29.68 30.45 29.38 30.15 2.8M
2022-08-11 29.27 29.68 29.24 29.68 2.4M
2022-08-10 29.01 29.35 29.01 29.05 1.6M
2022-08-09 28.87 29.16 28.68 29.01 4.3M
2022-08-08 29.35 29.38 28.61 29.01 19.7M
2022-08-05 30.04 30.15 29.35 30.12 54.4M
2022-08-04 30.12 30.26 29.93 30.04 6.3M
2022-08-03 29.53 30.01 29.16 30.01 7.3M
2022-08-02 29.49 30.12 29.49 29.79 6.9M
2022-08-01 30.63 30.96 29.20 29.49 14.5M
2022-07-29 30.52 30.63 30.41 30.48 1.8M
2022-07-28 30.67 30.78 30.26 30.48 2.9M
2022-07-27 29.60 30.85 29.60 30.12 6.4M
2022-07-26 29.38 30.15 29.38 29.53 3.1M
2022-07-25 29.64 29.64 29.05 29.38 2.4M
2022-07-22 30.12 30.12 29.64 29.71 2.7M
2022-07-21 29.90 30.41 29.90 30.26 4.3M
2022-07-20 28.76 29.90 28.76 29.90 11.7M
2022-07-19 27.91 29.12 27.91 28.83 8.3M
2022-07-18 27.77 28.17 27.77 27.88 3.4M
2022-07-15 28.32 28.57 27.88 27.99 3.9M
2022-07-14 27.95 28.65 27.73 28.65 4.0M
2022-07-13 27.91 28.83 27.40 28.28 12.6M
2022-07-12 27.03 27.91 27.03 27.91 10.0M
2022-07-11 27.14 27.18 26.70 27.10 2.1M
2022-07-08 26.88 27.14 26.55 26.99 2.6M
2022-07-07 27.18 27.18 26.70 26.81 2.1M
2022-07-06 27.18 27.47 26.70 26.70 5.0M
2022-07-05 26.85 27.66 26.81 27.25 9.4M
2022-07-04 26.44 26.92 26.15 26.59 4.6M
2022-07-01 25.71 26.88 25.42 26.44 6.3M
2022-06-30 25.01 25.71 24.83 25.71 2.6M
2022-06-29 25.42 25.42 25.09 25.23 1.3M
2022-06-28 24.06 25.45 24.06 25.45 4.2M
2022-06-27 24.68 25.12 23.98 24.17 4.0M
2022-06-24 24.61 25.16 24.61 24.79 1.7M
2022-06-23 25.75 25.82 24.35 24.61 4.3M
2022-06-22 26.33 26.48 25.71 25.71 2.4M
2022-06-21 25.78 26.30 25.78 26.22 2.2M
2022-06-20 26.33 26.33 25.34 25.71 2.2M
2022-06-17 25.34 26.22 24.97 26.22 2.3M
2022-06-16 25.42 25.75 25.27 25.67 3.1M
2022-06-15 34.05 35.70 34.00 34.00 6.7M
2022-06-14 33.00 34.50 33.00 34.50 3.0M
2022-06-13 33.60 33.90 32.60 33.90 7.8M
2022-06-10 35.20 35.20 33.90 34.10 9.3M
2022-06-09 36.30 36.40 35.50 35.70 3.2M
2022-06-08 36.60 36.70 36.00 36.40 2.7M
2022-06-07 35.95 37.00 35.90 36.50 3.4M
2022-06-06 37.00 37.25 35.25 35.95 6.6M
2022-06-03 36.05 37.20 36.00 37.00 6.8M
2022-06-02 35.55 36.10 34.70 35.95 6.9M
2022-06-01 33.70 35.55 33.70 35.25 14.6M
2022-05-31 33.55 33.85 33.00 33.00 7.1M
2022-05-30 33.15 33.90 33.15 33.50 2.7M
2022-05-27 32.60 33.20 32.35 33.05 2.5M
2022-05-26 33.50 33.50 32.40 32.40 2.7M
2022-05-25 32.90 33.55 32.40 33.50 4.9M
2022-05-24 32.55 33.00 32.50 33.00 3.6M
2022-05-23 32.60 33.45 32.50 32.50 5.3M
2022-05-20 31.70 32.50 31.50 32.50 8.6M
2022-05-19 30.50 31.65 30.00 31.50 4.2M
2022-05-18 30.20 31.65 30.20 31.25 6.9M
2022-05-17 29.00 30.10 29.00 29.75 6.4M
2022-05-16 28.50 29.25 28.50 28.85 7.3M
2022-05-13 29.25 29.80 28.15 28.25 2.9M
2022-05-12 28.50 29.35 28.20 29.20 3.9M
2022-05-11 27.80 28.45 27.75 28.20 3.1M
2022-05-10 30.00 30.45 27.10 27.10 14.0M
2022-05-06 27.75 28.60 27.75 28.30 1.8M
2022-05-05 27.60 28.75 27.60 28.50 4.0M
2022-05-04 27.45 27.50 27.10 27.25 2.0M
2022-05-02 27.40 27.70 27.00 27.50 1.0M
2022-04-29 27.20 27.95 27.00 27.50 2.9M
2022-04-28 27.40 28.20 26.85 27.00 4.7M
2022-04-27 28.10 28.20 27.15 27.25 4.4M
2022-04-26 29.00 29.00 27.70 28.30 8.4M
2022-04-25 30.35 30.35 28.70 28.90 8.0M
2022-04-22 30.80 31.20 30.20 30.80 1.5M
2022-04-21 30.45 31.40 30.30 31.00 5.6M
2022-04-20 30.40 30.50 29.95 30.30 1.7M
2022-04-19 30.55 30.55 29.50 30.45 1.9M
2022-04-18 30.70 30.75 30.25 30.30 1.0M
2022-04-13 30.45 30.75 30.40 30.65 2.4M
2022-04-12 30.90 30.90 30.20 30.75 3.2M
2022-04-11 30.70 30.90 30.10 30.90 5.8M
2022-04-08 31.25 31.65 31.20 31.45 4.5M
2022-04-07 31.80 31.95 30.90 31.00 3.6M
2022-04-06 30.90 31.80 30.70 31.50 5.4M
2022-04-05 30.35 30.70 30.25 30.60 2.6M
2022-04-04 30.65 30.85 29.80 30.35 3.3M
2022-04-01 31.00 31.65 30.40 30.65 4.4M
2022-03-31 30.50 30.90 30.50 30.70 3.5M
2022-03-30 30.60 30.85 30.20 30.45 4.1M
2022-03-29 31.75 31.75 30.15 30.50 5.1M
2022-03-28 31.50 32.90 31.50 32.00 6.0M
2022-03-25 31.90 31.90 31.55 31.60 1.8M
2022-03-24 31.30 32.10 31.30 31.90 3.7M
2022-03-23 31.05 31.35 30.95 31.20 1.5M
2022-03-22 31.55 31.65 30.05 30.90 3.1M
2022-03-21 31.45 32.30 30.85 31.55 5.9M
2022-03-18 29.50 31.25 29.30 31.25 8.3M
2022-03-17 29.10 30.10 29.00 29.20 2.7M
2022-03-16 28.35 30.35 28.35 29.50 5.0M
2022-03-15 28.80 28.90 26.10 28.00 8.8M
2022-03-14 30.60 31.00 28.50 28.90 8.0M
2022-03-11 32.00 32.50 30.15 31.00 5.3M
2022-03-10 31.20 32.80 30.50 32.40 5.6M
2022-03-09 33.55 33.60 31.25 32.05 7.7M
2022-03-08 34.20 35.00 32.55 33.65 8.6M
2022-03-07 32.45 34.85 31.40 34.10 16.1M
2022-03-04 32.65 32.65 31.25 31.90 6.9M
2022-03-03 31.00 32.70 31.00 32.70 17.8M
2022-03-02 28.70 30.45 28.70 30.40 11.3M
2022-03-01 28.00 28.80 28.00 28.35 4.1M
2022-02-28 26.75 27.70 26.05 27.70 7.1M
2022-02-24 26.30 26.85 24.25 25.00 4.7M
2022-02-23 26.90 26.90 26.30 26.30 1.2M
2022-02-22 26.85 27.05 26.00 26.90 1.2M
2022-02-21 26.70 27.10 26.10 26.90 1.7M
2022-02-18 26.80 26.85 26.60 26.70 1.0M
2022-02-17 26.15 27.25 26.10 26.85 4.5M
2022-02-16 26.05 26.50 25.90 26.10 1.4M
2022-02-15 26.05 26.20 25.65 26.00 1.0M
2022-02-14 25.70 26.20 25.25 26.10 1.5M
2022-02-11 26.20 26.20 25.25 25.80 1.4M
2022-02-10 26.25 26.50 25.55 26.00 0.9M
2022-02-09 26.00 26.40 25.85 26.20 1.7M
2022-02-08 25.20 26.00 25.10 25.85 4.0M
2022-02-07 25.10 25.20 24.80 25.10 1.1M
2022-02-04 24.70 25.00 24.70 24.80 0.9M
2022-02-03 25.35 25.70 24.70 24.75 1.4M
2022-02-02 25.05 25.45 25.00 25.30 1.7M
2022-01-31 24.50 25.50 24.50 25.05 4.3M
2022-01-28 23.95 24.50 23.90 24.40 0.6M
2022-01-27 24.55 24.65 23.90 24.00 1.4M
2022-01-26 24.15 24.65 23.90 24.40 0.9M
2022-01-25 23.80 24.40 23.75 24.20 1.3M
2022-01-24 24.65 24.65 23.50 24.15 2.3M
2022-01-21 25.00 25.00 24.30 24.60 0.8M
2022-01-20 24.20 25.00 24.15 25.00 2.1M
2022-01-19 24.75 24.75 24.20 24.40 1.6M
2022-01-18 25.25 25.30 24.70 24.75 1.1M
2022-01-17 24.50 25.25 24.30 25.00 3.3M
2022-01-14 23.95 24.75 23.80 24.25 2.5M
2022-01-13 24.00 24.65 23.70 23.95 3.3M
2022-01-12 23.40 23.80 23.40 23.80 1.5M
2022-01-11 24.15 24.25 23.30 23.35 2.6M
2022-01-10 23.60 24.40 23.10 24.15 2.8M
2022-01-07 23.80 24.65 23.20 23.65 2.8M
2022-01-06 23.90 24.00 23.10 23.60 2.3M
2022-01-05 23.30 24.10 23.05 23.90 4.5M
2022-01-03 22.20 23.30 22.10 22.60 3.3M