Canada Markets closed

Sumitomo Metal Mining Co., Ltd. (STMNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
40.610.00 (0.00%)
At close: 02:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202240.6140.6140.6140.6140.61-
May 19, 202240.6140.6140.6140.6140.61100
May 18, 202238.8638.8638.8638.8638.86-
May 17, 202238.8638.8638.8638.8638.86-
May 16, 202238.8638.8638.8638.8638.86700
May 13, 202238.8638.8638.8638.8638.86300
May 12, 202238.8638.8638.8638.8638.86-
May 11, 202238.8638.8638.8638.8638.86-
May 10, 202238.6939.1138.6938.8638.861,100
May 09, 202246.6446.6446.6446.6446.64-
May 06, 202246.6446.6446.6446.6446.64-
May 05, 202246.6446.6446.6446.6446.64-
May 04, 202246.6446.6446.6446.6446.64-
May 03, 202246.6446.6446.6446.6446.64-
May 02, 202246.6446.6446.6446.6446.64-
Apr 29, 202246.6446.6446.6446.6446.64-
Apr 28, 202246.6446.6446.6446.6446.64-
Apr 27, 202246.6446.6446.6446.6446.64-
Apr 26, 202246.6446.6446.6446.6446.64-
Apr 25, 202246.6446.6446.6446.6446.64-
Apr 22, 202246.6446.6446.6446.6446.64100
Apr 21, 202249.5250.5549.2849.2849.281,600
Apr 20, 202251.0051.0051.0051.0051.00-
Apr 19, 202251.0051.0051.0051.0051.00-
Apr 18, 202251.0051.0051.0051.0051.00-
Apr 14, 202251.0051.0051.0051.0051.00-
Apr 13, 202251.0051.0051.0051.0051.00600
Apr 12, 202251.0051.0051.0051.0051.00-
Apr 11, 202251.0051.0051.0051.0051.00-
Apr 08, 202251.0051.0051.0051.0051.00-
Apr 07, 202251.0051.0051.0051.0051.00-
Apr 06, 202251.0051.0051.0051.0051.00-
Apr 05, 202251.5851.5851.0051.0051.002,100
Apr 04, 202250.8850.8850.8850.8850.88300
Apr 01, 202250.4951.0050.4951.0051.00800
Mar 31, 202252.2052.2052.2052.2052.20500
Mar 30, 202254.0154.0154.0154.0154.01-
Mar 29, 202254.0154.0154.0154.0154.01300
Mar 28, 202251.3851.3851.3851.3851.38-
Mar 25, 202251.3851.3851.3851.3851.38-
Mar 24, 202251.3851.3851.3851.3851.38-
Mar 23, 202251.3851.3851.3851.3851.38-
Mar 22, 202251.3851.3851.3851.3851.38-
Mar 21, 202251.3851.3851.3851.3851.38100
Mar 18, 202249.0049.0049.0049.0049.00-
Mar 17, 202249.0049.0049.0049.0049.00700
Mar 16, 202252.7552.7552.7552.7552.75-
Mar 15, 202252.7552.7552.7552.7552.75-
Mar 14, 202252.7552.7552.7552.7552.75100
Mar 11, 202252.7552.7552.7552.7552.753,400
Mar 10, 202252.7552.7552.7552.7552.75300
Mar 09, 202255.6555.6555.6555.6555.65-
Mar 08, 202255.6555.6555.6555.6555.65-
Mar 07, 202255.6555.6555.6555.6555.65100
Mar 04, 202253.6253.6253.6253.6253.62-
Mar 03, 202253.6253.6253.6253.6253.62400
Mar 02, 202248.0148.0148.0148.0148.01-
Mar 01, 202248.0148.0148.0148.0148.01-
Feb 28, 202248.0148.0148.0148.0148.01-
Feb 25, 202248.0148.0148.0148.0148.01-
Feb 24, 202248.0148.0148.0148.0148.01-
Feb 23, 202248.0148.0148.0148.0148.01-
Feb 22, 202248.0148.0148.0148.0148.01100
Feb 18, 202248.3448.3448.3448.3448.34-
Feb 17, 202248.3448.3448.3448.3448.34-
Feb 16, 202248.3448.3448.3448.3448.34100
Feb 15, 202248.3448.3448.3448.3448.34-
Feb 14, 202248.3448.3448.3448.3448.34-
Feb 11, 202248.3448.3448.3448.3448.34-
Feb 10, 202248.3448.3448.3448.3448.34-
Feb 09, 202248.3448.3448.3448.3448.34-
Feb 08, 202248.3448.3448.3448.3448.34100
Feb 07, 202245.4045.4045.4045.4045.40-
Feb 04, 202245.4045.4045.4045.4045.40-
Feb 03, 202245.4045.4045.4045.4045.40-
Feb 02, 202245.4045.4045.4045.4045.40-
Feb 01, 202245.4045.4045.4045.4045.40-
Jan 31, 202245.4045.4045.4045.4045.40-
Jan 28, 202245.4045.4045.4045.4045.40-
Jan 27, 202245.4045.4045.4045.4045.40-
Jan 26, 202245.4045.4045.4045.4045.402,200
Jan 25, 202245.5145.5145.5145.5145.51500
Jan 24, 202242.0542.0542.0542.0542.05-
Jan 21, 202242.0542.0542.0542.0542.05-
Jan 20, 202242.0542.0542.0542.0542.05-
Jan 19, 202242.0542.0542.0542.0542.05-
Jan 18, 202242.0542.0542.0542.0542.05-
Jan 14, 202242.0542.0542.0542.0542.05-
Jan 13, 202242.0542.0542.0542.0542.05-
Jan 12, 202242.0542.0542.0542.0542.05-
Jan 11, 202240.9842.0540.9842.0542.052,600
Jan 10, 202239.2639.2639.2639.2639.26-
Jan 07, 202239.2639.2639.2639.2639.26-
Jan 06, 202239.2639.2639.2639.2639.26-
Jan 05, 202239.2639.2639.2639.2639.26-
Jan 04, 202239.2639.2639.2639.2639.26-
Jan 03, 202239.2639.2639.2639.2639.26-
Dec 31, 202139.2639.2639.2639.2639.26-
Dec 30, 202139.2639.2639.2639.2639.26-
Dec 29, 202139.2639.2639.2639.2639.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...