Mitsu Mining & Smelting Co. Ltd (OP: MMSMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
