Sumitomo Metal Mining Company Ltd (PK) (SMMYY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.352112676056 | 5.68 | 5.72 | 5.516 | 369527 | 5.64629062 | DR |
| 4 | -0.04 | -0.701754385965 | 5.7 | 5.78 | 5.41 | 299144 | 5.60952901 | DR |
| 12 | -1.45 | -20.3938115331 | 7.11 | 7.21 | 5.41 | 206213 | 6.00717565 | DR |
| 26 | -2.5 | -30.637254902 | 8.16 | 8.23 | 5.41 | 154174 | 6.354947 | DR |
| 52 | -1.43 | -20.1692524683 | 7.09 | 8.82 | 5.41 | 112577 | 6.73520886 | DR |
| 156 | -5.75 | -50.3943908852 | 11.41 | 13.78 | 5.41 | 83724 | 7.77347271 | DR |
| 260 | -2.27 | -28.6254728878 | 7.93 | 13.78 | 3.98 | 52955 | 7.81810335 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 5.59 | 0.01 | 0.18 | 5.58 | 5.59 | 5.5599999 | 322441 |
| 1736547720 | 5.58 | -0.08 | -1.41 | 5.55 | 5.59 | 5.516 | 141439 |
| 1736375340 | 5.66 | -0.02 | -0.35 | 5.62 | 5.6727999 | 5.62 | 333122 |
| 1736288940 | 5.68 | -0.06 | -1.05 | 5.68 | 5.72 | 5.67 | 681104 |
| 1736202360 | 5.74 | 0.03 | 0.53 | 5.733 | 5.78 | 5.72 | 475123 |
| 1735942980 | 5.71 | 0 | 0.00 | 5.69 | 5.72 | 5.65 | 288619 |
| 1735856700 | 5.71 | 0.05 | 0.88 | 5.69 | 5.72 | 5.65 | 139103 |
| 1735683960 | 5.66 | 0.01 | 0.18 | 5.67 | 5.7 | 5.62 | 127552 |
| 1735597740 | 5.65 | 0.03 | 0.53 | 5.68 | 5.7 | 5.63 | 415641 |
| 1735338000 | 5.62 | 0.05 | 0.90 | 5.5425 | 5.67 | 5.5425 | 139381 |
| 1735252020 | 5.57 | 0.03 | 0.54 | 5.57 | 5.57 | 5.5199999 | 255355 |
| 1735078200 | 5.54 | 0.02 | 0.36 | 5.54 | 5.54 | 5.5 | 32502 |
| 1734992400 | 5.5199999 | 0.02 | 0.36 | 5.7699999 | 5.7699999 | 5.43 | 522294 |
| 1734733200 | 5.5 | 0.06 | 1.10 | 5.46 | 5.55 | 5.46 | 273960 |
| 1734646800 | 5.44 | -0.03 | -0.55 | 5.49 | 5.54 | 5.41 | 435135 |
| 1734560940 | 5.47 | -0.17 | -3.01 | 5.67 | 5.7 | 5.47 | 214400 |
| 1734474360 | 5.64 | -0.09 | -1.57 | 5.7 | 5.7 | 5.62 | 288284 |
| 1734388140 | 5.73 | -0.17 | -2.88 | 5.8099999 | 5.8099999 | 5.72 | 235945 |
| 1734128940 | 5.9 | -0.18 | -2.96 | 5.87 | 5.94 | 5.87 | 123098 |
| 1734042480 | 6.08 | -0.01 | -0.20 | 6.14 | 6.14 | 6.08 | 201757 |
| 1733955900 | 6.092 | -0.08 | -1.26 | 6.09 | 6.12 | 6.05 | 155939 |
| 1733869200 | 6.17 | 0.09 | 1.48 | 6.15 | 6.18 | 6.13 | 230960 |
| 1733782800 | 6.08 | 0.04 | 0.66 | 6.07 | 6.13 | 6.07 | 304558 |
| 1733523600 | 6.04 | 0.01 | 0.17 | 5.982 | 6.05 | 5.88 | 140388 |
| 1733437500 | 6.03 | -0.12 | -1.95 | 5.98 | 6.07 | 5.98 | 144943 |
| 1733350980 | 6.15 | -0.08 | -1.28 | 6.08 | 6.18 | 6.055 | 94734 |
| 1733264700 | 6.23 | 0.08 | 1.30 | 6.48 | 6.48 | 6.15 | 305237 |
| 1733178180 | 6.15 | 0.04 | 0.65 | 6.1406 | 6.17 | 6.1 | 249689 |
| 1732918200 | 6.11 | 0.03 | 0.49 | 6.049 | 6.15 | 6.04 | 44005 |
| 1732746540 | 6.08 | 0.03 | 0.50 | 6.0599999 | 6.11 | 5.98 | 180566 |
| 1732660140 | 6.05 | 0.01 | 0.17 | 6 | 6.09 | 5.978 | 160616 |
| 1732573560 | 6.04 | -0.12 | -1.95 | 6 | 6.0599999 | 6 | 353257 |
| 1732314000 | 6.16 | -0.06 | -0.96 | 6.0601 | 6.19 | 6.01 | 122938 |
| 1732227900 | 6.22 | 0.13 | 2.13 | 6.13 | 6.26 | 6.03 | 172624 |
| 1732141740 | 6.09 | -0.03 | -0.49 | 6.055 | 6.16 | 6.0199999 | 184039 |
| 1732054800 | 6.12 | -0.01 | -0.16 | 6.14 | 6.19 | 6.12 | 224522 |
| 1731968640 | 6.13 | 0.27 | 4.61 | 5.86 | 6.13 | 5.86 | 498555 |
| 1731709260 | 5.86 | -0.1 | -1.68 | 5.88 | 5.93 | 5.86 | 184523 |
| 1731622800 | 5.96 | -0.13 | -2.13 | 5.98 | 6 | 5.92 | 220196 |
| 1731536760 | 6.09 | -0.57 | -8.56 | 6.11 | 6.13 | 6.0599999 | 179728 |
| 1731450480 | 6.66 | -0.29 | -4.17 | 6.625 | 6.66 | 6.55 | 112099 |
| 1731363600 | 6.95 | -0.05 | -0.71 | 6.97 | 6.98 | 6.94 | 229509 |
| 1731104400 | 7 | -0.17 | -2.37 | 6.93 | 7.07 | 6.93 | 111492 |
| 1731018540 | 7.17 | 0.23 | 3.31 | 6.81 | 7.18 | 6.81 | 210652 |
| 1730931600 | 6.94 | -0.21 | -2.94 | 6.92 | 7.01 | 6.86 | 138260 |
| 1730845680 | 7.15 | 0.07 | 0.99 | 7.14 | 7.21 | 7.14 | 70315 |
| 1730759160 | 7.08 | 0.07 | 0.98 | 7.05 | 7.08 | 6.99 | 114575 |
| 1730496420 | 7.0116 | 0.1 | 1.47 | 7.015 | 7.03 | 6.96 | 72843 |
| 1730409780 | 6.91 | -0.1 | -1.43 | 7.0455 | 7.095 | 6.87 | 105874 |
| 1730323500 | 7.01 | 0.04 | 0.57 | 6.95 | 7.01 | 6.95 | 79288 |
| 1730237280 | 6.97 | 0.01 | 0.14 | 6.915 | 6.97 | 6.91 | 139689 |
| 1730150880 | 6.96 | 0.04 | 0.58 | 6.91 | 6.97 | 6.91 | 81395 |
| 1729891500 | 6.92 | -0.02 | -0.29 | 6.9175 | 6.95 | 6.88 | 60991 |
| 1729805160 | 6.94 | -0.04 | -0.57 | 6.965 | 6.965 | 6.9 | 58276 |
| 1729718940 | 6.98 | -0.17 | -2.38 | 7.02 | 7.06 | 6.97 | 109111 |
| 1729632300 | 7.15 | -0.12 | -1.65 | 7.11 | 7.15 | 7.05 | 55300 |
| 1729545600 | 7.27 | -0.05 | -0.68 | 7.28 | 7.35 | 7.26 | 115636 |
| 1729286400 | 7.32 | -0.12 | -1.61 | 7.24 | 7.32 | 7.24 | 259864 |
| 1729200000 | 7.44 | 0.12 | 1.64 | 7.02 | 7.58 | 7.02 | 249521 |
| 1729113960 | 7.32 | 0.09 | 1.24 | 7.209 | 7.41 | 7.209 | 219057 |
| 1729027680 | 7.23 | -0.13 | -1.77 | 7.475 | 7.475 | 7.2 | 163211 |
| 1728941220 | 7.36 | -0.03 | -0.41 | 7.68 | 7.68 | 7.36 | 101892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
