Mitsui Mining & Smelting Co., Ltd. (MMSMY)
OTCMKTS
· Delayed Price · Currency is USD
5.10
0.00 (0.00%)
At close: Apr 14, 2025
Mitsui Mining & Smelting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.78% | 750 |
| Jan 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.20% | 500 |
| Jan 7, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 13.87% | 100 |
| Jan 2, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -7.75% | 235 |
| Dec 24, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.48% | 100 |
| Dec 18, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -6.59% | 101 |
| Dec 9, 2024 | 6.22 | 6.25 | 6.22 | 6.22 | 6.22 | 6.32% | 22,300 |
| Dec 3, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.85% | 2,000 |
| Nov 14, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -3.56% | 10,406 |
| Nov 13, 2024 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | -1.87% | 1,322 |
| Nov 12, 2024 | 6.06 | 6.35 | 6.04 | 6.30 | 6.30 | 0.67% | 6,000 |
| Nov 11, 2024 | 6.07 | 6.32 | 6.00 | 6.26 | 6.26 | -3.23% | 5,300 |
| Nov 8, 2024 | 6.38 | 6.47 | 6.38 | 6.47 | 6.47 | 3.61% | 6,000 |