TipRanks
Go Ultimate55% OFF

Sumitomo Metal Mining Co (STMNF) Historical Prices

STMNF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202650.6452.3048.9750.6450.64-5.73%00.00
Oct 29, 202653.7155.8451.5853.7153.71+0.70%00.00
Oct 28, 202653.3455.2251.4553.3453.34-0.74%00.00
Oct 27, 202653.7455.8751.6053.7453.74+4.47%00.00
Oct 26, 202651.4453.5749.3051.4451.44+1.92%00.00
Oct 23, 202650.4752.5148.4250.4750.47-0.59%00.00
Oct 22, 202650.7752.7248.8150.7750.77-4.52%00.00
Oct 21, 202653.1754.9451.4053.1753.17+0.62%00.00
Oct 20, 202652.8554.5551.1452.8552.85-4.33%00.00
Oct 19, 202655.2457.3753.1055.2455.24+0.84%00.00
Oct 16, 202654.7856.1553.4054.7854.78-1.02%00.00
Oct 15, 202655.3457.3053.3855.3455.34-6.40%00.00
Oct 14, 202659.1361.1457.1159.1359.13-2.17%00.00
Oct 13, 202660.4462.6258.2560.4460.44+3.08%00.00
Oct 12, 202658.6360.8056.4658.6358.63-1.73%00.00
Oct 09, 202659.6761.5857.7559.6759.67+1.62%00.00
Oct 08, 202658.7259.9757.4658.7258.72-2.66%00.00
Oct 07, 202660.3262.3958.2560.3260.32-3.13%00.00
Oct 06, 202662.2764.4760.0762.2762.27+1.82%00.00
Oct 05, 202661.1663.5158.8061.1661.16-2.97%00.00
Oct 02, 202663.0364.9161.1563.0363.03+2.51%00.00
Oct 01, 202661.4962.9260.0561.4961.49-3.50%00.00
Sep 30, 202663.7265.7061.7363.7263.72+4.67%00.00
Sep 29, 202660.8762.9358.8160.8760.87+2.12%00.00
Sep 28, 202660.2662.1858.3460.2659.61-1.20%00.00
Sep 25, 202660.9963.0358.9560.9960.33+1.20%00.00
Sep 24, 202660.2762.2358.3060.2759.61-3.52%00.00
Sep 23, 202662.4763.9361.0062.4761.79-1.24%00.00
Sep 22, 202663.2565.3461.1663.2562.56+1.31%00.00
Sep 21, 202662.4364.4460.4262.4361.75+2.30%00.00
Sep 18, 202661.0362.9759.0861.0360.36+0.11%00.00
Sep 17, 202660.9663.2158.7060.9660.29-3.12%00.00
Sep 16, 202662.9264.3561.4962.9262.24+2.64%00.00
Sep 15, 202661.3063.4059.2061.3060.63+0.09%00.00
Sep 14, 202661.2562.8459.6561.2560.58-2.48%00.00
Sep 11, 202662.8064.6460.9662.8062.12-1.42%00.00
Sep 10, 202663.7165.1162.3063.7163.01-5.61%00.00
Sep 09, 202667.4969.1865.8067.4966.76+5.09%00.00
Sep 08, 202664.2266.0262.4264.2263.52-0.53%00.00
Sep 07, 202664.5765.9663.1764.5763.86+0.00%00.00
Sep 04, 202664.5765.9663.1764.5763.86-2.15%00.00
Sep 03, 202665.9968.1763.8065.9965.27+2.85%00.00
Sep 02, 202664.1665.4662.8564.1663.46-6.57%00.00
Sep 01, 202668.6770.5466.8068.6767.92-0.62%00.00
Aug 31, 202669.1071.1667.0469.1068.35-3.49%00.00
Aug 28, 202671.6071.6071.6071.6070.82+0.83%1000.67
Aug 27, 202671.0172.4769.5571.0170.24-1.11%00.00
Aug 26, 202671.8174.0469.5871.8171.03+2.03%00.00
Aug 25, 202670.3872.0468.7270.3869.62-2.60%00.00
Aug 24, 202672.2674.3270.2072.2671.48+4.71%00.00