Mitsu Mining & Smelting Co. Ltd (OP: MMSMY )
6.250
-0.010
(-0.16%)
Streaming Delayed Price
Updated: 2:26 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 6.090 | 6.320 | 6.090 | 6.250 | 33,100 | -0.01(-0.16%) |
| May 07, 2024 | 6.260 | 0 | +0.00(+0.00%) | |||
| Apr 30, 2024 | 6.260 | 0 | +0.08(+1.29%) | |||
| Apr 29, 2024 | 6.260 | 6.270 | 6.142 | 6.180 | 3,672 | -0.02(-0.32%) |
| Apr 26, 2024 | 6.190 | 6.200 | 6.190 | 6.200 | 800 | +0.23(+3.85%) |
| 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%) | |||
| Feb 01, 2024 | 6.340 | 0 | +0.17(+2.76%) | |||
| Jan 26, 2024 | 6.170 | 4,000 | +0.06(+0.98%) | |||
| Jan 23, 2024 | 6.110 | 0 | +0.02(+0.33%) | |||
| Jan 02, 2024 | 6.090 | 0 | +0.13(+2.10%) | |||
| Dec 29, 2023 | 5.930 | 5.980 | 5.930 | 5.965 | 3,500 | -0.17(-2.69%) |
| Dec 28, 2023 | 5.958 | 6.130 | 5.930 | 6.130 | 13,300 | +0.22(+3.81%) |
| Dec 27, 2023 | 5.905 | 6.000 | 5.886 | 5.905 | 5,204 | +0.06(+0.94%) |
| Dec 21, 2023 | 5.850 | 0 | -0.10(-1.68%) | |||
| Dec 15, 2023 | 5.950 | 0 | +0.27(+4.75%) | |||
| Dec 14, 2023 | 5.680 | 5.680 | 5.680 | 5.680 | 500 | -0.43(-7.01%) |
| Dec 07, 2023 | 6.108 | 0 | +0.15(+2.48%) | |||
| Dec 04, 2023 | 5.960 | 0 | -0.14(-2.30%) | |||
| Dec 01, 2023 | 6.100 | 6.100 | 6.100 | 6.100 | 250 | +0.10(+1.67%) |
| Nov 29, 2023 | 6.000 | 37 | +0.05(+0.84%) | |||
| Nov 28, 2023 | 6.050 | 6.050 | 5.950 | 5.950 | 500 | +0.22(+3.80%) |
| Nov 22, 2023 | 5.732 | 73 | +0.01(+0.21%) | |||
| Nov 20, 2023 | 5.720 | 0 | -0.06(-1.04%) | |||
| Nov 16, 2023 | 5.780 | 1 | +0.00(+0.09%) | |||
| Nov 15, 2023 | 5.750 | 5.775 | 5.750 | 5.775 | 6,600 | +0.03(+0.52%) |
| Nov 14, 2023 | 5.625 | 5.745 | 5.625 | 5.745 | 6,060 | +0.53(+10.06%) |
| Nov 13, 2023 | 5.220 | 5.300 | 5.220 | 5.220 | 750 | +0.11(+2.15%) |
| Nov 01, 2023 | 5.110 | 0 | -0.02(-0.39%) | |||
| Oct 31, 2023 | 5.180 | 5.190 | 5.130 | 5.130 | 6,100 | +0.20(+4.06%) |
| Oct 24, 2023 | 4.930 | 0 | -0.01(-0.20%) | |||
| Oct 09, 2023 | 4.940 | 0 | +0.12(+2.60%) | |||
| Oct 06, 2023 | 4.785 | 4.900 | 4.785 | 4.815 | 5,800 | -0.31(-6.14%) |
| Sep 29, 2023 | 5.130 | 0 | +0.10(+1.99%) | |||
| Sep 28, 2023 | 5.090 | 5.110 | 5.010 | 5.030 | 3,080 | -0.21(-4.01%) |
| Sep 20, 2023 | 5.240 | 0 | -0.29(-5.33%) | |||
| Sep 19, 2023 | 5.535 | 5.535 | 5.516 | 5.535 | 700 | +0.20(+3.65%) |
| Sep 18, 2023 | 5.425 | 5.425 | 5.340 | 5.340 | 3,700 | +0.03(+0.56%) |
| Sep 15, 2023 | 5.310 | 5.310 | 5.310 | 5.310 | 4,400 | +0.32(+6.41%) |
| Aug 14, 2023 | 4.990 | 0 | +0.10(+1.94%) | |||
| Aug 11, 2023 | 4.895 | 4.926 | 4.895 | 4.895 | 2,300 | +0.07(+1.56%) |
| Aug 10, 2023 | 4.790 | 4.920 | 4.787 | 4.820 | 2,300 | +0.17(+3.66%) |
| Jul 19, 2023 | 4.650 | 0 | +0.01(+0.22%) | |||
| Jul 18, 2023 | 4.523 | 4.640 | 4.523 | 4.640 | 300 | +0.04(+0.87%) |
| Jul 17, 2023 | 4.625 | 4.647 | 4.600 | 4.600 | 2,750 | +0.04(+0.88%) |
| Jul 14, 2023 | 4.560 | 4.610 | 4.545 | 4.560 | 2,700 | -0.06(-1.30%) |
| Jul 12, 2023 | 4.620 | 0 | +0.05(+1.09%) | |||
| Jul 07, 2023 | 4.570 | 0 | +0.05(+1.02%) | |||
| Jun 30, 2023 | 4.524 | 0 | -0.09(-1.87%) | |||
| Jun 26, 2023 | 4.610 | 0 | -0.42(-8.35%) | |||
| Jun 16, 2023 | 5.030 | 0 | +0.46(+9.95%) | |||
| Jun 08, 2023 | 4.575 | 0 | +0.04(+0.88%) | |||
| Jun 07, 2023 | 4.520 | 4.590 | 4.500 | 4.535 | 2,000 | +0.12(+2.60%) |
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.
