Mitsui Mining & Smelting Co., Ltd. (MMSMY)
OTCMKTS
· Delayed Price · Currency is USD
7.03
0.00 (0.00%)
At close: Jul 2, 2025
Mitsui Mining & Smelting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 8.93% | 2,996 |
| Feb 3, 2025 | 5.07 | 5.71 | 5.07 | 5.71 | 5.71 | 4.77% | 2,247 |
| Jan 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 2,000 |