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