Mitsu Mining & Smelting Co. Ltd (OP: MMSMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 4.430 | 0 | +0.04(+0.80%) | |||
| Nov 29, 2022 | 4.395 | 4.395 | 4.395 | 4.395 | 4,400 | -0.10(-2.12%) |
| Nov 23, 2022 | 4.490 | 0 | +0.09(+2.05%) | |||
| Nov 22, 2022 | 4.325 | 4.400 | 4.325 | 4.400 | 4,900 | -0.19(-4.14%) |
| Nov 16, 2022 | 4.590 | 0 | +0.14(+3.15%) | |||
| Nov 10, 2022 | 4.450 | 0 | +0.48(+12.09%) | |||
| Nov 03, 2022 | 3.970 | 16,000 | -0.37(-8.63%) | |||
| Nov 02, 2022 | 3.940 | 4.345 | 3.940 | 4.345 | 9,800 | +0.14(+3.45%) |
| Oct 31, 2022 | 4.200 | 0 | +0.05(+1.20%) | |||
| Oct 28, 2022 | 3.875 | 4.150 | 3.870 | 4.150 | 4,700 | +0.04(+0.97%) |
| Oct 26, 2022 | 4.110 | 0 | -0.07(-1.79%) | |||
| Oct 24, 2022 | 4.185 | 0 | +0.01(+0.24%) | |||
| Oct 21, 2022 | 4.010 | 4.175 | 3.875 | 4.175 | 12,113 | +0.17(+4.37%) |
| Oct 18, 2022 | 4.000 | 0 | +0.09(+2.30%) | |||
| Oct 17, 2022 | 3.915 | 3.915 | 3.910 | 3.910 | 7,460 | -0.09(-2.25%) |
| Oct 14, 2022 | 4.000 | 4.010 | 4.000 | 4.000 | 1,060 | -0.33(-7.62%) |
| Oct 10, 2022 | 4.330 | 0 | -0.25(-5.46%) | |||
| Oct 07, 2022 | 4.200 | 4.580 | 4.200 | 4.580 | 3,300 | +0.13(+2.92%) |
| Oct 04, 2022 | 4.450 | 0 | +0.29(+6.84%) | |||
| Oct 03, 2022 | 4.165 | 4.165 | 4.165 | 4.165 | 3,600 | -0.17(-4.03%) |
| Sep 29, 2022 | 4.340 | 13 | +0.20(+4.83%) | |||
| Sep 28, 2022 | 4.181 | 4.181 | 4.135 | 4.140 | 8,900 | -0.01(-0.24%) |
| Sep 27, 2022 | 4.150 | 4.150 | 4.150 | 4.150 | 500 | -0.13(-3.15%) |
| Sep 23, 2022 | 4.285 | 0 | -0.04(-0.81%) | |||
| Sep 22, 2022 | 4.320 | 4.320 | 4.320 | 4.320 | 4,200 | -0.04(-0.92%) |
| Sep 19, 2022 | 4.360 | 15 | +0.10(+2.35%) | |||
| Sep 16, 2022 | 4.235 | 4.260 | 4.235 | 4.260 | 5,400 | -0.16(-3.62%) |
| Sep 08, 2022 | 4.420 | 0 | +0.16(+3.76%) | |||
| Sep 06, 2022 | 4.260 | 0 | -0.37(-7.99%) |
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.
