Mitsu Mining & Smelting Co. Ltd (OP: MMSMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.970 | 5.970 | 5.970 | 5.970 | 100 | -0.19(-3.08%) |
| Apr 24, 2024 | 6.160 | 6.160 | 6.160 | 6.160 | 400 | -0.25(-3.90%) |
| Apr 22, 2024 | 6.410 | 0 | +0.05(+0.79%) | |||
| Apr 19, 2024 | 6.335 | 6.450 | 6.312 | 6.360 | 6,200 | -0.05(-0.78%) |
| Apr 15, 2024 | 6.410 | 0 | -0.08(-1.23%) | |||
| Apr 12, 2024 | 6.600 | 6.600 | 6.380 | 6.490 | 10,800 | +0.09(+1.41%) |
| Apr 09, 2024 | 6.400 | 2 | +0.06(+0.95%) | |||
| Apr 08, 2024 | 6.340 | 6.354 | 6.340 | 6.340 | 1,600 | +0.02(+0.32%) |
| Apr 05, 2024 | 6.261 | 6.320 | 6.261 | 6.320 | 2,800 | +0.04(+0.64%) |
| Apr 04, 2024 | 6.425 | 6.444 | 6.280 | 6.280 | 18,630 | +0.20(+3.29%) |
| Apr 03, 2024 | 5.975 | 6.080 | 5.975 | 6.080 | 27,700 | +0.13(+2.18%) |
| Mar 27, 2024 | 5.950 | 0 | -0.23(-3.75%) | |||
| Mar 26, 2024 | 6.160 | 6.182 | 6.050 | 6.182 | 3,890 | +0.15(+2.44%) |
| Mar 25, 2024 | 6.012 | 6.120 | 6.012 | 6.035 | 4,900 | -0.09(-1.53%) |
| Mar 14, 2024 | 6.129 | 0 | +0.25(+4.23%) | |||
| Mar 13, 2024 | 5.650 | 5.912 | 5.650 | 5.880 | 3,820 | +0.21(+3.74%) |
| Mar 12, 2024 | 5.675 | 5.685 | 5.658 | 5.668 | 4,600 | +0.13(+2.31%) |
| Mar 04, 2024 | 5.540 | 0 | -0.55(-9.03%) | |||
| Feb 28, 2024 | 6.090 | 74 | +0.26(+4.46%) | |||
| Feb 26, 2024 | 5.830 | 0 | -0.20(-3.25%) | |||
| Feb 23, 2024 | 6.026 | 6.026 | 6.000 | 6.026 | 4,000 | +0.28(+4.91%) |
| Feb 22, 2024 | 5.770 | 5.770 | 5.744 | 5.744 | 4,600 | -0.01(-0.10%) |
| Feb 15, 2024 | 5.750 | 0 | -0.30(-4.96%) | |||
| Feb 14, 2024 | 6.050 | 6.050 | 6.050 | 6.050 | 197 | +0.22(+3.73%) |
| Feb 09, 2024 | 5.832 | 0 | -0.07(-1.14%) | |||
| Feb 08, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 7,000 | -0.54(-8.46%) |
| Feb 07, 2024 | 6.480 | 6.500 | 6.445 | 6.445 | 13,104 | -0.17(-2.50%) |
| Feb 05, 2024 | 6.610 | 0 | +0.27(+4.26%) |
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.
