Mitsui Mining & Smelting Co., Ltd. (MMSMY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 20 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 18 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 17 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 14 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 13 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 12 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 11 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 10 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 07 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 06 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 05 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 04 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2,300 |
| 03 June 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 31 May 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 30 May 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 900 |
| 29 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 100 |
| 28 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 100 |
| 24 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 55,000 |
| 23 May 2024 | 6.29 | 6.35 | 6.29 | 6.29 | 6.29 | 10,000 |
| 22 May 2024 | 6.37 | 6.37 | 6.28 | 6.29 | 6.29 | 73,400 |
| 21 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 20 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6,400 |
| 17 May 2024 | 6.09 | 6.32 | 6.09 | 6.25 | 6.25 | 33,100 |
| 16 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 15 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 14 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 13 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 10 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 09 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 08 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 07 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 400 |
| 06 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 03 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 02 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 01 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 30 Apr 2024 | 6.36 | 6.38 | 6.26 | 6.26 | 6.26 | 2,000 |
| 29 Apr 2024 | 6.26 | 6.27 | 6.14 | 6.18 | 6.18 | 3,700 |
| 26 Apr 2024 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 800 |
| 25 Apr 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 100 |
| 24 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 400 |
| 23 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 22 Apr 2024 | 6.34 | 6.44 | 6.29 | 6.41 | 6.41 | 6,200 |
| 19 Apr 2024 | 6.34 | 6.45 | 6.31 | 6.36 | 6.36 | 6,200 |
| 18 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 17 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 16 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 15 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 100 |
| 12 Apr 2024 | 6.60 | 6.60 | 6.38 | 6.49 | 6.49 | 10,800 |
| 11 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 10 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 09 Apr 2024 | 6.44 | 6.44 | 6.40 | 6.40 | 6.40 | 14,200 |
| 08 Apr 2024 | 6.34 | 6.35 | 6.34 | 6.34 | 6.34 | 1,600 |
| 05 Apr 2024 | 6.26 | 6.32 | 6.26 | 6.32 | 6.32 | 2,800 |
| 04 Apr 2024 | 6.43 | 6.44 | 6.28 | 6.28 | 6.28 | 18,600 |
| 03 Apr 2024 | 5.97 | 6.08 | 5.97 | 6.08 | 6.08 | 27,700 |
| 02 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 01 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 28 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 27 Mar 2024 | 5.96 | 6.08 | 5.95 | 5.95 | 5.95 | 900 |
| 26 Mar 2024 | 6.16 | 6.18 | 6.05 | 6.18 | 6.18 | 3,900 |
| 25 Mar 2024 | 6.01 | 6.12 | 6.01 | 6.03 | 6.03 | 4,900 |
| 22 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 21 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 20 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 19 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 18 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 15 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 14 Mar 2024 | 6.05 | 6.17 | 6.05 | 6.13 | 6.13 | 2,100 |
| 13 Mar 2024 | 5.65 | 5.91 | 5.65 | 5.88 | 5.88 | 3,800 |
| 12 Mar 2024 | 5.68 | 5.68 | 5.66 | 5.67 | 5.67 | 4,600 |
| 11 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 08 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 07 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 06 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 05 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 04 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 700 |
| 01 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 29 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 28 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 200 |
| 27 Feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 26 Feb 2024 | 5.99 | 5.99 | 5.83 | 5.83 | 5.83 | 600 |
| 23 Feb 2024 | 6.03 | 6.03 | 6.00 | 6.03 | 6.03 | 4,000 |
| 22 Feb 2024 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | 4,600 |
| 21 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 20 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 16 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 15 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 700 |
| 14 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 200 |
| 13 Feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 12 Feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 09 Feb 2024 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | 700 |
| 08 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 7,000 |
| 07 Feb 2024 | 6.48 | 6.50 | 6.45 | 6.45 | 6.45 | 13,100 |
| 06 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 05 Feb 2024 | 6.64 | 6.64 | 6.61 | 6.61 | 6.61 | 400 |
| 02 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 01 Feb 2024 | 6.27 | 6.34 | 6.27 | 6.34 | 6.34 | 12,000 |
| 31 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 4,000 |
| 30 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.