Canada markets close in 1 hour 25 minutes

Sumitomo Metal Mining Co., Ltd. (STMNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
38.260.00 (0.00%)
As of 10:23AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 202138.2638.2638.2638.2638.26-
Nov. 29, 202138.2638.2638.2638.2638.26-
Nov. 26, 202138.2638.2638.2638.2638.26100
Nov. 24, 202139.4939.4939.4939.4939.49300
Nov. 23, 202138.3138.3138.3138.3138.31-
Nov. 22, 202138.3138.3138.3138.3138.31-
Nov. 19, 202138.3138.3138.3138.3138.31-
Nov. 18, 202138.3138.3138.3138.3138.31200
Nov. 17, 202139.9739.9739.9739.9739.97-
Nov. 16, 202139.9739.9739.9739.9739.97-
Nov. 15, 202139.9739.9739.9739.9739.97-
Nov. 12, 202139.9739.9739.9739.9739.97-
Nov. 11, 202139.9739.9739.9739.9739.97-
Nov. 10, 202139.9739.9739.9739.9739.97-
Nov. 09, 202139.9739.9739.9739.9739.97-
Nov. 08, 202139.9739.9739.9739.9739.97100
Nov. 05, 202136.6336.6336.6336.6336.63-
Nov. 04, 202136.6336.6336.6336.6336.63-
Nov. 03, 202136.6336.6336.6336.6336.63-
Nov. 02, 202136.6336.6336.6336.6336.63-
Nov. 01, 202136.6336.6336.6336.6336.63-
Oct. 29, 202136.6336.6336.6336.6336.63-
Oct. 28, 202136.6336.6336.6336.6336.63-
Oct. 27, 202136.6336.6336.6336.6336.63-
Oct. 26, 202136.6336.6336.6336.6336.63-
Oct. 25, 202136.6336.6336.6336.6336.63-
Oct. 22, 202136.6336.6336.6336.6336.63-
Oct. 21, 202136.6336.6336.6336.6336.63-
Oct. 20, 202136.6336.6336.6336.6336.63-
Oct. 19, 202136.6336.6336.6336.6336.63-
Oct. 18, 202136.6336.6336.6336.6336.63-
Oct. 15, 202136.6336.6336.6336.6336.63-
Oct. 14, 202136.6336.6336.6336.6336.63-
Oct. 13, 202136.6336.6336.6336.6336.63-
Oct. 12, 202136.6336.6336.6336.6336.63-
Oct. 11, 202136.6336.6336.6336.6336.63-
Oct. 08, 202136.6336.6336.6336.6336.63-
Oct. 07, 202136.6336.6336.6336.6336.63100
Oct. 06, 202137.4037.4037.4037.4037.40-
Oct. 05, 202137.4037.4037.4037.4037.40-
Oct. 04, 202137.4037.4037.4037.4037.40-
Oct. 01, 202137.4037.4037.4037.4037.40-
Sep. 30, 202137.4037.4037.4037.4037.40-
Sep. 29, 202137.4037.4037.4037.4037.40-
Sep. 29, 20210.637 Dividend
Sep. 28, 202137.4037.4037.4037.4036.76-
Sep. 27, 202137.4037.4037.4037.4036.76-
Sep. 24, 202137.4037.4037.4037.4036.76-
Sep. 23, 202137.4037.4037.4037.4036.76-
Sep. 22, 202137.4037.4037.4037.4036.76-
Sep. 21, 202137.4037.4037.4037.4036.76-
Sep. 20, 202137.4037.4037.4037.4036.76-
Sep. 17, 202137.4037.4037.4037.4036.76-
Sep. 16, 202137.4037.4037.4037.4036.76-
Sep. 15, 202137.4037.4037.4037.4036.76-
Sep. 14, 202137.4037.4037.4037.4036.76-
Sep. 13, 202137.4037.4037.4037.4036.76-
Sep. 10, 202137.4037.4037.4037.4036.76-
Sep. 09, 202137.4037.4037.4037.4036.76-
Sep. 08, 202137.4037.4037.4037.4036.76-
Sep. 07, 202137.4037.4037.4037.4036.76-
Sep. 03, 202137.4037.4037.4037.4036.76-
Sep. 02, 202137.4037.4037.4037.4036.76600
Sep. 01, 202138.5038.5038.5038.5037.84-
Aug. 31, 202138.5038.5038.5038.5037.84-
Aug. 30, 202138.5038.5038.5038.5037.84-
Aug. 27, 202138.5038.5038.5038.5037.84-
Aug. 26, 202138.5038.5038.5038.5037.84-
Aug. 25, 202138.5038.5038.5038.5037.84-
Aug. 24, 202138.5038.5038.5038.5037.84-
Aug. 23, 202138.5038.5038.5038.5037.845,800
Aug. 20, 202138.5038.5038.5038.5037.84-
Aug. 19, 202138.5038.5038.5038.5037.84-
Aug. 18, 202138.5038.5038.5038.5037.84400
Aug. 17, 202139.2539.2539.2539.2538.58-
Aug. 16, 202139.2539.2539.2539.2538.58300
Aug. 13, 202140.0040.0040.0040.0039.32-
Aug. 12, 202140.0040.0040.0040.0039.32-
Aug. 11, 202140.0040.0040.0040.0039.32-
Aug. 10, 202140.0040.0040.0040.0039.32-
Aug. 09, 202140.0040.0040.0040.0039.32-
Aug. 06, 202140.0040.0040.0040.0039.32-
Aug. 05, 202140.0040.0040.0040.0039.32-
Aug. 04, 202140.0040.0040.0040.0039.32-
Aug. 03, 202140.0040.0040.0040.0039.32-
Aug. 02, 202140.0040.0040.0040.0039.32-
Jul. 30, 202140.0040.0040.0040.0039.32-
Jul. 29, 202140.0040.0040.0040.0039.32-
Jul. 28, 202140.0040.0040.0040.0039.32-
Jul. 27, 202140.0040.0040.0040.0039.32-
Jul. 26, 202140.0040.0040.0040.0039.32-
Jul. 23, 202140.0040.0040.0040.0039.32-
Jul. 22, 202140.0040.0040.0040.0039.32100
Jul. 21, 202140.0040.0040.0040.0039.32-
Jul. 20, 202140.0040.0040.0040.0039.32-
Jul. 19, 202140.0040.0040.0040.0039.32-
Jul. 16, 202140.0040.0040.0040.0039.32-
Jul. 15, 202140.0040.0040.0040.0039.32100
Jul. 14, 202140.0040.0040.0040.0039.32-
Jul. 13, 202140.0040.0040.0040.0039.32-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...