Financial News
Mitsu Mining & Smelting Co. Ltd (OP: MMSMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 5.960 | 0 | -0.22(-3.56%) | |||
| Nov 13, 2024 | 6.170 | 6.180 | 6.170 | 6.180 | 1,322 | -0.12(-1.87%) |
| Nov 12, 2024 | 6.060 | 6.350 | 6.044 | 6.298 | 6,000 | +0.04(+0.67%) |
| Nov 11, 2024 | 6.072 | 6.320 | 6.002 | 6.256 | 5,300 | -0.21(-3.23%) |
| Nov 08, 2024 | 6.380 | 6.465 | 6.380 | 6.465 | 6,000 | +0.22(+3.61%) |
| Oct 28, 2024 | 6.240 | 50 | -0.35(-5.31%) | |||
| Oct 23, 2024 | 6.590 | 0 | +0.20(+3.05%) | |||
| Oct 22, 2024 | 6.325 | 6.790 | 6.325 | 6.395 | 1,500 | -0.10(-1.46%) |
| Oct 21, 2024 | 6.470 | 6.490 | 6.470 | 6.490 | 1,282 | -0.13(-1.96%) |
| Oct 18, 2024 | 6.620 | 6.620 | 6.620 | 6.620 | 3,000 | +0.47(+7.64%) |
| Oct 17, 2024 | 6.150 | 6.150 | 6.150 | 6.150 | 417 | -1.14(-15.64%) |
| Oct 10, 2024 | 7.290 | 0 | +0.54(+8.00%) | |||
| Oct 04, 2024 | 6.750 | 0 | +0.00(+0.03%) | |||
| Oct 03, 2024 | 6.786 | 6.786 | 6.540 | 6.748 | 5,700 | +0.05(+0.72%) |
| Oct 02, 2024 | 6.705 | 6.830 | 6.170 | 6.700 | 6,102 | -0.04(-0.59%) |
| Oct 01, 2024 | 6.730 | 7.230 | 6.730 | 6.740 | 4,100 | -0.22(-3.16%) |
| Sep 30, 2024 | 6.635 | 7.042 | 6.635 | 6.960 | 1,800 | +0.04(+0.58%) |
| Sep 27, 2024 | 7.093 | 7.093 | 6.820 | 6.920 | 1,700 | -0.19(-2.67%) |
| Sep 26, 2024 | 6.930 | 7.240 | 6.830 | 7.110 | 7,450 | +0.25(+3.64%) |
| Sep 25, 2024 | 6.800 | 6.950 | 6.566 | 6.860 | 5,789 | +0.11(+1.61%) |
| Sep 24, 2024 | 6.410 | 6.790 | 6.407 | 6.752 | 1,810 | +0.76(+12.71%) |
| Sep 13, 2024 | 5.990 | 0 | -0.36(-5.66%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
