Mitsui Mining & Smelting Co., Ltd. (MMSMY)
OTCMKTS · Delayed Price · Currency is USD
14.24
0.00 (0.00%)
At close: Sep 5, 2025
Mitsui Mining & Smelting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -2.23% | 180 |
| Aug 25, 2025 | 13.22 | 13.25 | 13.22 | 13.25 | 13.25 | 0.38% | 1,168 |
| Aug 22, 2025 | 13.00 | 13.50 | 13.00 | 13.20 | 13.20 | 6.19% | 1,100 |
| Aug 21, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 7.16% | 800 |
| Aug 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.00% | 100 |
| Aug 15, 2025 | 11.37 | 11.49 | 11.37 | 11.49 | 11.49 | 14.85% | 11,650 |
| Aug 12, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 11.73% | 1,136 |
| Aug 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 100 |
| Aug 7, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.67% | 120 |
| Aug 6, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 18.55% | 155 |
| Jul 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2,700 |
| Jul 23, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 3.83% | 1,145 |
| Jul 22, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2.95% | 3,000 |
| Jul 21, 2025 | 7.08 | 7.11 | 7.08 | 7.11 | 7.11 | 1.72% | 7,000 |
| Jul 15, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.10% | 1,000 |
| Jul 10, 2025 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | 5.15% | 2,687 |
| Jul 7, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -3.41% | 100 |
| Jul 2, 2025 | 6.61 | 7.04 | 6.61 | 7.03 | 7.03 | 6.03% | 26,784 |
| Jun 26, 2025 | 6.60 | 6.63 | 6.60 | 6.63 | 6.63 | 0.91% | 14,650 |
| Jun 5, 2025 | 7.00 | 7.00 | 6.57 | 6.57 | 6.57 | 11.73% | 10,240 |
| Jun 4, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -13.40% | 100 |
| May 27, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 24.13% | 200 |
| May 16, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 2.63% | 300 |
| May 13, 2025 | 5.40 | 5.40 | 5.33 | 5.33 | 5.33 | -2.20% | 4,743 |
| Apr 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 504 |
| Apr 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 700 |
| Apr 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6.97% | 316 |
| Apr 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.19% | 200 |
| Apr 4, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -11.41% | 100 |
| Apr 3, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -7.92% | 100 |
| Mar 18, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.91% | 1,800 |
| Mar 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 11.97% | 1,800 |
| Mar 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.69% | 854 |
| Feb 24, 2025 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | -1.92% | 13,683 |
| Feb 20, 2025 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | 0.35% | 12,576 |
| Feb 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.46% | 3,000 |
| Feb 18, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -6.05% | 15,000 |