OTC Markets OTCPK - Delayed Quote USD
Sumitomo Metal Mining Co., Ltd. (SMMYY)
5.38
+0.01
+(0.19%)
At close: May 2 at 3:52:28 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.28 | 5.40 | 5.28 | 5.38 | 5.38 | 78,600 |
| May 1, 2025 | 5.41 | 5.44 | 5.35 | 5.38 | 5.38 | 115,100 |
| Apr 30, 2025 | 5.61 | 5.74 | 5.42 | 5.49 | 5.49 | 172,800 |
| Apr 29, 2025 | 5.63 | 5.68 | 5.62 | 5.68 | 5.68 | 39,600 |
| Apr 28, 2025 | 5.59 | 5.66 | 5.58 | 5.63 | 5.63 | 82,300 |
| Apr 25, 2025 | 5.55 | 5.60 | 5.50 | 5.57 | 5.57 | 111,900 |
| Apr 24, 2025 | 5.44 | 5.57 | 5.44 | 5.57 | 5.57 | 129,500 |
| Apr 23, 2025 | 5.54 | 5.55 | 5.38 | 5.50 | 5.50 | 86,100 |
| Apr 22, 2025 | 5.79 | 5.79 | 5.56 | 5.65 | 5.65 | 849,200 |
| Apr 21, 2025 | 5.25 | 5.36 | 5.25 | 5.29 | 5.29 | 301,500 |
| Apr 17, 2025 | 5.14 | 5.21 | 5.14 | 5.15 | 5.15 | 184,400 |
| Apr 16, 2025 | 4.94 | 4.99 | 4.86 | 4.99 | 4.99 | 147,600 |
| Apr 15, 2025 | 4.93 | 4.97 | 4.90 | 4.95 | 4.95 | 420,000 |
| Apr 14, 2025 | 4.91 | 4.99 | 4.89 | 4.95 | 4.95 | 453,300 |
| Apr 11, 2025 | 4.61 | 4.74 | 4.51 | 4.64 | 4.64 | 499,900 |
| Apr 10, 2025 | 4.44 | 4.51 | 4.27 | 4.40 | 4.40 | 619,700 |
| Apr 9, 2025 | 4.09 | 4.62 | 4.07 | 4.51 | 4.51 | 633,500 |
| Apr 8, 2025 | 4.37 | 4.48 | 4.18 | 4.28 | 4.28 | 727,100 |
| Apr 7, 2025 | 4.18 | 4.32 | 4.14 | 4.27 | 4.27 | 658,400 |
| Apr 4, 2025 | 4.60 | 4.73 | 4.47 | 4.50 | 4.50 | 186,700 |
| Apr 3, 2025 | 5.03 | 5.05 | 4.95 | 4.95 | 4.95 | 166,500 |
| Apr 2, 2025 | 5.08 | 5.49 | 5.08 | 5.26 | 5.26 | 181,900 |
| Apr 1, 2025 | 5.27 | 5.31 | 5.24 | 5.30 | 5.30 | 182,600 |
| Mar 31, 2025 | 5.37 | 5.43 | 5.27 | 5.40 | 5.40 | 108,700 |
| Mar 28, 2025 | 5.63 | 5.74 | 5.52 | 5.71 | 5.71 | 23,900 |
| Mar 27, 2025 | 5.89 | 5.95 | 5.88 | 5.88 | 5.88 | 58,000 |
| Mar 26, 2025 | 6.34 | 6.34 | 6.05 | 6.06 | 6.06 | 48,900 |
| Mar 25, 2025 | 5.76 | 5.85 | 5.76 | 5.83 | 5.83 | 81,400 |
| Mar 24, 2025 | 5.71 | 5.76 | 5.68 | 5.74 | 5.74 | 72,300 |
| Mar 21, 2025 | 5.75 | 5.78 | 5.66 | 5.73 | 5.73 | 64,500 |
| Mar 20, 2025 | 5.71 | 5.82 | 5.65 | 5.82 | 5.82 | 40,200 |
| Mar 19, 2025 | 5.77 | 5.86 | 5.73 | 5.85 | 5.85 | 73,800 |
| Mar 18, 2025 | 5.60 | 5.76 | 5.56 | 5.76 | 5.76 | 188,700 |
| Mar 17, 2025 | 5.51 | 5.59 | 5.37 | 5.57 | 5.57 | 456,800 |
| Mar 14, 2025 | 5.52 | 5.54 | 5.39 | 5.53 | 5.53 | 291,900 |
| Mar 13, 2025 | 5.14 | 5.23 | 5.14 | 5.20 | 5.20 | 197,100 |
| Mar 12, 2025 | 5.25 | 5.28 | 5.22 | 5.28 | 5.28 | 231,500 |
| Mar 11, 2025 | 5.24 | 5.24 | 5.15 | 5.19 | 5.19 | 363,800 |
| Mar 10, 2025 | 5.25 | 5.37 | 5.25 | 5.32 | 5.32 | 310,800 |
| Mar 7, 2025 | 5.40 | 5.40 | 5.24 | 5.37 | 5.37 | 238,200 |
| Mar 6, 2025 | 5.35 | 5.35 | 5.23 | 5.27 | 5.27 | 254,300 |
| Mar 5, 2025 | 5.28 | 5.38 | 5.27 | 5.36 | 5.36 | 266,900 |
| Mar 4, 2025 | 5.20 | 5.25 | 5.16 | 5.23 | 5.23 | 170,000 |
| Mar 3, 2025 | 5.42 | 5.44 | 5.34 | 5.35 | 5.35 | 191,900 |
| Feb 28, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 210,000 |
| Feb 27, 2025 | 5.50 | 5.57 | 5.41 | 5.53 | 5.53 | 118,600 |
| Feb 26, 2025 | 5.53 | 5.57 | 5.49 | 5.54 | 5.54 | 96,100 |
| Feb 25, 2025 | 5.56 | 5.56 | 5.48 | 5.50 | 5.50 | 202,000 |
| Feb 24, 2025 | 5.43 | 5.55 | 5.43 | 5.45 | 5.45 | 246,300 |
| Feb 21, 2025 | 5.80 | 5.80 | 5.48 | 5.49 | 5.49 | 84,400 |
| Feb 20, 2025 | 5.43 | 5.64 | 5.43 | 5.62 | 5.62 | 89,900 |
| Feb 19, 2025 | 5.48 | 5.57 | 5.46 | 5.53 | 5.53 | 98,300 |
| Feb 18, 2025 | 5.66 | 5.66 | 5.63 | 5.64 | 5.64 | 147,600 |
| Feb 14, 2025 | 5.64 | 5.66 | 5.60 | 5.62 | 5.62 | 107,500 |
| Feb 13, 2025 | 5.72 | 5.79 | 5.64 | 5.72 | 5.72 | 296,100 |
| Feb 12, 2025 | 5.50 | 5.57 | 5.41 | 5.42 | 5.42 | 165,900 |
| Feb 11, 2025 | 6.06 | 6.06 | 5.94 | 5.98 | 5.98 | 104,700 |
| Feb 10, 2025 | 6.10 | 6.10 | 5.72 | 5.96 | 5.96 | 117,600 |
| Feb 7, 2025 | 5.90 | 5.98 | 5.90 | 5.92 | 5.92 | 115,600 |
| Feb 6, 2025 | 5.79 | 5.89 | 5.64 | 5.84 | 5.84 | 92,000 |
| Feb 5, 2025 | 5.72 | 5.80 | 5.65 | 5.80 | 5.80 | 169,700 |
| Feb 4, 2025 | 5.60 | 5.72 | 5.60 | 5.72 | 5.72 | 133,300 |
| Feb 3, 2025 | 5.62 | 5.69 | 5.62 | 5.65 | 5.65 | 245,800 |
| Jan 31, 2025 | 5.57 | 5.77 | 5.57 | 5.69 | 5.69 | 107,800 |
| Jan 30, 2025 | 5.56 | 5.82 | 5.56 | 5.80 | 5.80 | 120,500 |
| Jan 29, 2025 | 5.73 | 5.76 | 5.70 | 5.72 | 5.72 | 81,700 |
| Jan 28, 2025 | 5.80 | 5.95 | 5.69 | 5.72 | 5.72 | 177,300 |
| Jan 27, 2025 | 5.79 | 5.82 | 5.76 | 5.80 | 5.80 | 252,600 |
| Jan 24, 2025 | 5.80 | 5.86 | 5.80 | 5.84 | 5.84 | 111,000 |
| Jan 23, 2025 | 5.76 | 5.79 | 5.74 | 5.77 | 5.77 | 163,400 |
| Jan 22, 2025 | 5.80 | 5.90 | 5.80 | 5.87 | 5.87 | 174,600 |
| Jan 21, 2025 | 5.61 | 5.84 | 5.59 | 5.84 | 5.84 | 58,100 |
| Jan 17, 2025 | 5.72 | 5.77 | 5.71 | 5.75 | 5.75 | 74,600 |
| Jan 16, 2025 | 5.61 | 5.69 | 5.60 | 5.69 | 5.69 | 175,500 |
| Jan 15, 2025 | 5.61 | 5.73 | 5.61 | 5.73 | 5.73 | 93,700 |
| Jan 14, 2025 | 5.58 | 5.67 | 5.58 | 5.66 | 5.66 | 719,700 |
| Jan 13, 2025 | 5.58 | 5.59 | 5.56 | 5.59 | 5.59 | 322,400 |
| Jan 10, 2025 | 5.55 | 5.59 | 5.52 | 5.58 | 5.58 | 141,400 |
| Jan 8, 2025 | 5.62 | 5.67 | 5.62 | 5.66 | 5.66 | 333,100 |
| Jan 7, 2025 | 5.68 | 5.72 | 5.67 | 5.68 | 5.68 | 681,100 |
| Jan 6, 2025 | 5.73 | 5.78 | 5.72 | 5.74 | 5.74 | 475,100 |
| Jan 3, 2025 | 5.69 | 5.72 | 5.65 | 5.71 | 5.71 | 288,600 |
| Jan 2, 2025 | 5.69 | 5.72 | 5.65 | 5.71 | 5.71 | 139,100 |
| Dec 31, 2024 | 5.67 | 5.70 | 5.62 | 5.66 | 5.66 | 127,600 |
| Dec 30, 2024 | 5.68 | 5.70 | 5.63 | 5.65 | 5.65 | 415,600 |
| Dec 27, 2024 | 5.54 | 5.67 | 5.54 | 5.62 | 5.62 | 139,400 |
| Dec 26, 2024 | 5.57 | 5.57 | 5.52 | 5.57 | 5.57 | 255,400 |
| Dec 24, 2024 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | 32,500 |
| Dec 23, 2024 | 5.77 | 5.77 | 5.43 | 5.52 | 5.52 | 522,300 |
| Dec 20, 2024 | 5.46 | 5.55 | 5.46 | 5.50 | 5.50 | 274,000 |
| Dec 19, 2024 | 5.49 | 5.54 | 5.41 | 5.44 | 5.44 | 435,100 |
| Dec 18, 2024 | 5.67 | 5.70 | 5.47 | 5.47 | 5.47 | 214,400 |
| Dec 17, 2024 | 5.70 | 5.70 | 5.62 | 5.64 | 5.64 | 288,300 |
| Dec 16, 2024 | 5.81 | 5.81 | 5.72 | 5.73 | 5.73 | 235,900 |
| Dec 13, 2024 | 5.87 | 5.94 | 5.87 | 5.90 | 5.90 | 123,100 |
| Dec 12, 2024 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | 201,800 |
| Dec 11, 2024 | 6.09 | 6.12 | 6.05 | 6.09 | 6.09 | 155,900 |
| Dec 10, 2024 | 6.15 | 6.18 | 6.13 | 6.17 | 6.17 | 231,000 |
| Dec 9, 2024 | 6.07 | 6.13 | 6.07 | 6.08 | 6.08 | 304,600 |
| Dec 6, 2024 | 5.98 | 6.05 | 5.88 | 6.04 | 6.04 | 140,400 |
| Dec 5, 2024 | 5.98 | 6.07 | 5.98 | 6.03 | 6.03 | 144,900 |
| Dec 4, 2024 | 6.08 | 6.18 | 6.06 | 6.15 | 6.15 | 94,700 |
| Dec 3, 2024 | 6.48 | 6.48 | 6.15 | 6.23 | 6.23 | 305,200 |
| Dec 2, 2024 | 6.14 | 6.17 | 6.10 | 6.15 | 6.15 | 249,700 |
| Nov 29, 2024 | 6.05 | 6.15 | 6.04 | 6.11 | 6.11 | 44,000 |
| Nov 27, 2024 | 6.06 | 6.11 | 5.98 | 6.08 | 6.08 | 180,600 |
| Nov 26, 2024 | 6.00 | 6.09 | 5.98 | 6.05 | 6.05 | 160,600 |
| Nov 25, 2024 | 6.00 | 6.06 | 6.00 | 6.04 | 6.04 | 353,300 |
| Nov 22, 2024 | 6.06 | 6.19 | 6.01 | 6.16 | 6.16 | 122,900 |
| Nov 21, 2024 | 6.13 | 6.26 | 6.03 | 6.22 | 6.22 | 172,600 |
| Nov 20, 2024 | 6.06 | 6.16 | 6.02 | 6.09 | 6.09 | 184,000 |
| Nov 19, 2024 | 6.14 | 6.19 | 6.12 | 6.12 | 6.12 | 224,500 |
| Nov 18, 2024 | 5.86 | 6.13 | 5.86 | 6.13 | 6.13 | 498,600 |
| Nov 15, 2024 | 5.88 | 5.93 | 5.86 | 5.86 | 5.86 | 184,500 |
| Nov 14, 2024 | 5.98 | 6.00 | 5.92 | 5.96 | 5.96 | 220,200 |
| Nov 13, 2024 | 6.11 | 6.13 | 6.06 | 6.09 | 6.09 | 179,700 |
| Nov 12, 2024 | 6.63 | 6.66 | 6.55 | 6.66 | 6.66 | 112,100 |
| Nov 11, 2024 | 6.97 | 6.98 | 6.94 | 6.95 | 6.95 | 229,500 |
| Nov 8, 2024 | 6.93 | 7.07 | 6.93 | 7.00 | 7.00 | 111,500 |
| Nov 7, 2024 | 6.81 | 7.18 | 6.81 | 7.17 | 7.17 | 210,700 |
| Nov 6, 2024 | 6.92 | 7.01 | 6.86 | 6.94 | 6.94 | 138,300 |
| Nov 5, 2024 | 7.14 | 7.21 | 7.14 | 7.15 | 7.15 | 70,300 |
| Nov 4, 2024 | 7.05 | 7.08 | 6.99 | 7.08 | 7.08 | 114,600 |
| Nov 1, 2024 | 7.02 | 7.03 | 6.96 | 7.01 | 7.01 | 72,800 |
| Oct 31, 2024 | 7.05 | 7.10 | 6.87 | 6.91 | 6.91 | 105,900 |
| Oct 30, 2024 | 6.95 | 7.01 | 6.95 | 7.01 | 7.01 | 79,300 |
| Oct 29, 2024 | 6.92 | 6.97 | 6.91 | 6.97 | 6.97 | 139,700 |
| Oct 28, 2024 | 6.91 | 6.97 | 6.91 | 6.96 | 6.96 | 81,400 |
| Oct 25, 2024 | 6.92 | 6.95 | 6.88 | 6.92 | 6.92 | 61,000 |
| Oct 24, 2024 | 6.97 | 6.97 | 6.90 | 6.94 | 6.94 | 58,300 |
| Oct 23, 2024 | 7.02 | 7.06 | 6.97 | 6.98 | 6.98 | 109,100 |
| Oct 22, 2024 | 7.11 | 7.15 | 7.05 | 7.15 | 7.15 | 55,300 |
| Oct 21, 2024 | 7.28 | 7.35 | 7.26 | 7.27 | 7.27 | 115,600 |
| Oct 18, 2024 | 7.24 | 7.32 | 7.24 | 7.32 | 7.32 | 259,900 |
| Oct 17, 2024 | 7.02 | 7.58 | 7.02 | 7.44 | 7.44 | 249,500 |
| Oct 16, 2024 | 7.21 | 7.41 | 7.21 | 7.32 | 7.32 | 219,100 |
| Oct 15, 2024 | 7.48 | 7.48 | 7.20 | 7.23 | 7.23 | 163,200 |
| Oct 14, 2024 | 7.68 | 7.68 | 7.36 | 7.36 | 7.36 | 101,900 |
| Oct 11, 2024 | 7.45 | 7.45 | 7.35 | 7.39 | 7.39 | 73,600 |
| Oct 10, 2024 | 7.35 | 7.46 | 7.35 | 7.46 | 7.46 | 101,300 |
| Oct 9, 2024 | 7.32 | 7.41 | 7.32 | 7.40 | 7.40 | 34,500 |
| Oct 8, 2024 | 7.50 | 7.50 | 7.32 | 7.47 | 7.47 | 97,300 |
| Oct 7, 2024 | 7.71 | 7.83 | 7.65 | 7.76 | 7.76 | 77,600 |
| Oct 4, 2024 | 7.84 | 7.87 | 7.81 | 7.87 | 7.87 | 62,900 |
| Oct 3, 2024 | 7.71 | 8.07 | 7.70 | 7.74 | 7.74 | 51,000 |
| Oct 2, 2024 | 7.83 | 7.98 | 7.83 | 7.98 | 7.98 | 42,100 |
| Oct 1, 2024 | 7.63 | 7.68 | 7.55 | 7.68 | 7.68 | 101,500 |
| Sep 30, 2024 | 7.54 | 7.57 | 7.50 | 7.55 | 7.55 | 94,000 |
| Sep 27, 2024 | 7.29 | 7.54 | 7.00 | 7.30 | 7.30 | 50,600 |
| Sep 26, 2024 | 7.22 | 7.45 | 7.22 | 7.40 | 7.40 | 100,300 |
| Sep 25, 2024 | 7.21 | 7.26 | 7.18 | 7.20 | 7.20 | 83,500 |
| Sep 24, 2024 | 6.88 | 7.10 | 6.88 | 7.02 | 7.02 | 227,500 |
| Sep 23, 2024 | 6.90 | 6.90 | 6.81 | 6.86 | 6.86 | 140,500 |
| Sep 20, 2024 | 6.73 | 6.83 | 6.61 | 6.83 | 6.83 | 141,900 |
| Sep 19, 2024 | 6.75 | 6.79 | 6.68 | 6.79 | 6.79 | 76,000 |
| Sep 18, 2024 | 6.45 | 6.61 | 6.45 | 6.47 | 6.47 | 64,500 |
| Sep 17, 2024 | 6.46 | 6.47 | 6.33 | 6.40 | 6.40 | 73,800 |
| Sep 16, 2024 | 6.27 | 6.42 | 6.26 | 6.36 | 6.36 | 109,000 |
| Sep 13, 2024 | 6.31 | 6.43 | 6.31 | 6.37 | 6.37 | 88,000 |
| Sep 12, 2024 | 6.16 | 6.29 | 6.14 | 6.24 | 6.24 | 183,500 |
| Sep 11, 2024 | 6.01 | 6.09 | 5.94 | 6.06 | 6.06 | 322,000 |
| Sep 10, 2024 | 6.14 | 6.14 | 6.08 | 6.12 | 6.12 | 186,200 |
| Sep 9, 2024 | 6.26 | 6.32 | 6.21 | 6.26 | 6.26 | 205,200 |
| Sep 6, 2024 | 6.28 | 6.36 | 6.18 | 6.24 | 6.24 | 101,600 |
| Sep 5, 2024 | 6.54 | 6.59 | 6.49 | 6.49 | 6.49 | 164,200 |
| Sep 4, 2024 | 6.53 | 6.60 | 6.50 | 6.55 | 6.55 | 148,500 |
| Sep 3, 2024 | 6.80 | 6.81 | 6.68 | 6.68 | 6.68 | 145,200 |
| Aug 30, 2024 | 6.89 | 7.00 | 6.77 | 6.97 | 6.97 | 40,000 |
| Aug 29, 2024 | 6.84 | 6.97 | 6.82 | 6.87 | 6.87 | 40,700 |
| Aug 28, 2024 | 7.04 | 7.04 | 6.91 | 6.95 | 6.95 | 52,600 |
| Aug 27, 2024 | 7.14 | 7.14 | 6.86 | 7.12 | 7.12 | 26,500 |
| Aug 26, 2024 | 7.18 | 7.18 | 7.11 | 7.11 | 7.11 | 32,900 |
| Aug 23, 2024 | 7.05 | 7.13 | 6.89 | 7.13 | 7.13 | 49,500 |
| Aug 22, 2024 | 7.09 | 7.09 | 6.83 | 6.94 | 6.94 | 85,400 |
| Aug 21, 2024 | 6.87 | 7.02 | 6.83 | 6.97 | 6.97 | 46,500 |
| Aug 20, 2024 | 7.09 | 7.09 | 6.95 | 6.97 | 6.97 | 168,700 |
| Aug 19, 2024 | 6.97 | 7.04 | 6.80 | 7.03 | 7.03 | 72,900 |
| Aug 16, 2024 | 6.76 | 6.89 | 6.76 | 6.87 | 6.87 | 43,300 |
| Aug 15, 2024 | 6.61 | 6.76 | 6.54 | 6.76 | 6.76 | 104,400 |
| Aug 14, 2024 | 6.31 | 6.37 | 6.26 | 6.30 | 6.30 | 114,500 |
| Aug 13, 2024 | 6.29 | 6.35 | 6.08 | 6.30 | 6.30 | 260,800 |
| Aug 12, 2024 | 6.21 | 6.27 | 6.13 | 6.26 | 6.26 | 281,200 |
| Aug 9, 2024 | 6.14 | 6.21 | 6.08 | 6.15 | 6.15 | 146,400 |
| Aug 8, 2024 | 6.35 | 6.35 | 6.09 | 6.16 | 6.16 | 307,900 |
| Aug 7, 2024 | 6.75 | 6.99 | 6.43 | 6.97 | 6.97 | 300,200 |
| Aug 6, 2024 | 6.62 | 6.77 | 6.58 | 6.67 | 6.67 | 330,200 |
| Aug 5, 2024 | 6.29 | 6.88 | 6.03 | 6.74 | 6.74 | 142,600 |
| Aug 2, 2024 | 7.11 | 7.14 | 6.95 | 7.06 | 7.06 | 57,600 |
| Aug 1, 2024 | 7.44 | 7.50 | 7.27 | 7.35 | 7.35 | 51,000 |
| Jul 31, 2024 | 7.53 | 7.62 | 7.44 | 7.58 | 7.58 | 81,800 |
| Jul 30, 2024 | 7.34 | 7.40 | 7.28 | 7.37 | 7.37 | 78,000 |
| Jul 29, 2024 | 7.32 | 7.34 | 7.29 | 7.34 | 7.34 | 102,900 |
| Jul 26, 2024 | 7.18 | 7.28 | 7.16 | 7.28 | 7.28 | 54,300 |
| Jul 25, 2024 | 7.19 | 7.35 | 7.19 | 7.25 | 7.25 | 82,600 |
| Jul 24, 2024 | 7.51 | 7.53 | 7.37 | 7.48 | 7.48 | 65,400 |
| Jul 23, 2024 | 7.62 | 7.65 | 7.59 | 7.61 | 7.61 | 30,900 |
| Jul 22, 2024 | 7.62 | 7.75 | 7.62 | 7.66 | 7.66 | 30,800 |
| Jul 19, 2024 | 7.73 | 7.76 | 7.72 | 7.72 | 7.72 | 8,700 |
| Jul 18, 2024 | 8.09 | 8.09 | 7.93 | 7.99 | 7.99 | 74,700 |
| Jul 17, 2024 | 8.05 | 8.08 | 8.03 | 8.05 | 8.05 | 33,900 |
| Jul 16, 2024 | 8.11 | 8.23 | 8.03 | 8.05 | 8.05 | 10,800 |
| Jul 15, 2024 | 8.16 | 8.19 | 8.09 | 8.14 | 8.14 | 14,900 |
| Jul 12, 2024 | 8.24 | 8.24 | 8.12 | 8.16 | 8.16 | 18,700 |
| Jul 11, 2024 | 8.16 | 8.23 | 8.12 | 8.21 | 8.21 | 26,500 |
| Jul 10, 2024 | 8.14 | 8.14 | 8.10 | 8.13 | 8.13 | 26,500 |
| Jul 9, 2024 | 8.14 | 8.14 | 8.06 | 8.13 | 8.13 | 19,700 |
| Jul 8, 2024 | 8.29 | 8.32 | 8.11 | 8.12 | 8.12 | 71,600 |
| Jul 5, 2024 | 8.06 | 8.20 | 8.05 | 8.09 | 8.09 | 82,600 |
| Jul 3, 2024 | 7.56 | 7.72 | 7.56 | 7.70 | 7.70 | 251,700 |
| Jul 2, 2024 | 7.52 | 7.55 | 7.36 | 7.52 | 7.52 | 65,100 |
| Jul 1, 2024 | 7.53 | 7.63 | 7.48 | 7.49 | 7.49 | 73,300 |
| Jun 28, 2024 | 7.61 | 7.63 | 7.56 | 7.60 | 7.60 | 48,000 |
| Jun 27, 2024 | 7.48 | 7.77 | 7.48 | 7.75 | 7.75 | 39,500 |
| Jun 26, 2024 | 7.65 | 7.67 | 7.58 | 7.61 | 7.61 | 34,500 |
| Jun 25, 2024 | 7.58 | 7.70 | 7.58 | 7.69 | 7.69 | 58,600 |
| Jun 24, 2024 | 7.69 | 7.71 | 7.67 | 7.68 | 7.68 | 74,200 |
| Jun 21, 2024 | 7.80 | 7.85 | 7.71 | 7.83 | 7.83 | 45,600 |
| Jun 20, 2024 | 7.55 | 7.65 | 7.55 | 7.61 | 7.61 | 90,200 |
| Jun 18, 2024 | 7.35 | 7.48 | 7.26 | 7.47 | 7.47 | 73,600 |
| Jun 17, 2024 | 7.36 | 7.45 | 7.35 | 7.44 | 7.44 | 113,000 |
| Jun 14, 2024 | 7.42 | 7.49 | 7.35 | 7.40 | 7.40 | 41,700 |
| Jun 13, 2024 | 7.39 | 7.50 | 7.38 | 7.44 | 7.44 | 42,800 |
| Jun 12, 2024 | 7.69 | 7.74 | 7.59 | 7.63 | 7.63 | 55,500 |
| Jun 11, 2024 | 7.56 | 7.60 | 7.53 | 7.59 | 7.59 | 89,700 |
| Jun 10, 2024 | 7.59 | 7.71 | 7.43 | 7.66 | 7.66 | 41,200 |
| Jun 7, 2024 | 7.69 | 7.71 | 7.59 | 7.61 | 7.61 | 136,300 |
| Jun 6, 2024 | 7.73 | 7.75 | 7.70 | 7.73 | 7.73 | 70,800 |
| Jun 5, 2024 | 7.61 | 7.67 | 7.57 | 7.62 | 7.62 | 39,200 |
| Jun 4, 2024 | 7.96 | 7.96 | 7.87 | 7.91 | 7.91 | 119,400 |
| Jun 3, 2024 | 7.99 | 8.12 | 7.93 | 8.08 | 8.08 | 38,200 |
| May 31, 2024 | 8.15 | 8.15 | 8.02 | 8.12 | 8.12 | 40,700 |
| May 30, 2024 | 8.04 | 8.04 | 7.90 | 7.92 | 7.92 | 36,900 |
| May 29, 2024 | 8.26 | 8.26 | 8.07 | 8.07 | 8.07 | 24,700 |
| May 28, 2024 | 8.32 | 8.35 | 8.28 | 8.32 | 8.32 | 170,900 |
| May 24, 2024 | 8.34 | 8.34 | 8.16 | 8.28 | 8.28 | 20,500 |
| May 23, 2024 | 8.15 | 8.42 | 8.15 | 8.26 | 8.26 | 92,900 |
| May 22, 2024 | 8.49 | 8.49 | 8.28 | 8.28 | 8.28 | 128,500 |
| May 21, 2024 | 8.70 | 8.72 | 8.66 | 8.71 | 8.71 | 25,100 |
| May 20, 2024 | 8.69 | 8.76 | 8.67 | 8.73 | 8.73 | 102,400 |
| May 17, 2024 | 8.32 | 8.32 | 8.15 | 8.30 | 8.30 | 203,600 |
| May 16, 2024 | 8.26 | 8.26 | 8.07 | 8.09 | 8.09 | 29,200 |
| May 15, 2024 | 8.26 | 8.30 | 8.21 | 8.28 | 8.28 | 89,600 |
| May 14, 2024 | 8.15 | 8.18 | 8.09 | 8.15 | 8.15 | 196,100 |
| May 13, 2024 | 7.97 | 8.08 | 7.94 | 7.98 | 7.98 | 33,900 |
| May 10, 2024 | 7.92 | 8.04 | 7.87 | 7.88 | 7.88 | 29,800 |
| May 9, 2024 | 7.91 | 7.95 | 7.85 | 7.91 | 7.91 | 72,100 |
| May 8, 2024 | 8.30 | 8.35 | 8.28 | 8.35 | 8.35 | 70,600 |
| May 7, 2024 | 8.20 | 8.49 | 8.20 | 8.44 | 8.44 | 76,400 |
| May 6, 2024 | 8.58 | 8.62 | 8.58 | 8.59 | 8.59 | 48,000 |
| May 3, 2024 | 8.57 | 8.59 | 8.48 | 8.57 | 8.57 | 29,700 |
Related Tickers
PUTKY PT United Tractors Tbk
27.49
+0.95%
6D71.F Peruvian Metals Corp.
0.0040
-42.86%
CHF.L Chesterfield Resources plc
0.5750
-11.54%
FLG.AX Flagship Minerals Limited
0.0750
+5.63%
VULNF Vulcan Energy Resources Limited
3.1001
0.00%
LZM Lifezone Metals Limited
3.6700
+4.26%
AFMJF Alphamin Resources Corp.
0.6500
+0.76%
GSM Ferroglobe PLC
3.5400
+1.14%
GLNCY Glencore plc
6.58
+0.30%
USGO U.S. GoldMining Inc.
9.42
+0.21%