Mitsui Mining and Smelting Company Ltd (PK) Historical Data - XZJCF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	31.3	31.3	31.3	0	0	CS
26	0	0	31.3	31.3	31.3	0	0	CS
52	0	0	31.3	31.3	31.3	17	31.3	CS
156	8.3	36.0869565217	23	31.3	22.61	121	26.42897083	CS
260	13.3918	74.780268257	17.9082	32.0804	17.9082	317	27.92463419	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Open	High	Low
1732743000	31.3	31.3	31.3	31.3
1732656600	31.3	31.3	31.3	31.3
1732570200	31.3	31.3	31.3	31.3
1732311000	31.3	31.3	31.3	31.3
1732224600	31.3	31.3	31.3	31.3
1732138200	31.3	31.3	31.3	31.3
1732051800	31.3	31.3	31.3	31.3
1731965400	31.3	31.3	31.3	31.3
1731706200	31.3	31.3	31.3	31.3
1731619800	31.3	31.3	31.3	31.3
1731533400	31.3	31.3	31.3	31.3
1731447000	31.3	31.3	31.3	31.3
1731360600	31.3	31.3	31.3	31.3
1731101400	31.3	31.3	31.3	31.3
1731015000	31.3	31.3	31.3	31.3
1730928600	31.3	31.3	31.3	31.3
1730842200	31.3	31.3	31.3	31.3
1730755800	31.3	31.3	31.3	31.3
1730496600	31.3	31.3	31.3	31.3
1730410200	31.3	31.3	31.3	31.3
1730323800	31.3	31.3	31.3	31.3
1730237400	31.3	31.3	31.3	31.3
1730151000	31.3	31.3	31.3	31.3
1729891800	31.3	31.3	31.3	31.3
1729805400	31.3	31.3	31.3	31.3
1729719000	31.3	31.3	31.3	31.3
1729632600	31.3	31.3	31.3	31.3
1729546200	31.3	31.3	31.3	31.3
1729287000	31.3	31.3	31.3	31.3
1729200600	31.3	31.3	31.3	31.3
1729114200	31.3	31.3	31.3	31.3
1729027800	31.3	31.3	31.3	31.3
1728941400	31.3	31.3	31.3	31.3
1728682200	31.3	31.3	31.3	31.3
1728595800	31.3	31.3	31.3	31.3
1728509400	31.3	31.3	31.3	31.3
1728423000	31.3	31.3	31.3	31.3
1728336600	31.3	31.3	31.3	31.3
1728077400	31.3	31.3	31.3	31.3
1727991000	31.3	31.3	31.3	31.3
1727904600	31.3	31.3	31.3	31.3
1727818200	31.3	31.3	31.3	31.3
1727731800	31.3	31.3	31.3	31.3
1727472600	31.3	31.3	31.3	31.3
1727386200	31.3	31.3	31.3	31.3
1727274600	31.3	31.3	31.3	31.3
1727188200	31.3	31.3	31.3	31.3
1727101800	31.3	31.3	31.3	31.3
1726842600	31.3	31.3	31.3	31.3
1726756200	31.3	31.3	31.3	31.3
1726669800	31.3	31.3	31.3	31.3
1726583400	31.3	31.3	31.3	31.3
1726497000	31.3	31.3	31.3	31.3
1726237800	31.3	31.3	31.3	31.3
1726151400	31.3	31.3	31.3	31.3
1726065000	31.3	31.3	31.3	31.3
1725978600	31.3	31.3	31.3	31.3
1725892200	31.3	31.3	31.3	31.3
1725633000	31.3	31.3	31.3	31.3
1725546600	31.3	31.3	31.3	31.3
1725460200	31.3	31.3	31.3	31.3
1725373800	31.3	31.3	31.3	31.3
1725028200	31.3	31.3	31.3	31.3
1724941800	31.3	31.3	31.3	31.3
1724855400	31.3	31.3	31.3	31.3

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Mitsui Mining and Smelting Company Ltd (PK) (XZJCF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Mitsui Mining and Smelting Company Ltd (PK) (XZJCF) Historical

Mitsui Mining and Smelting Company Ltd (PK) (XZJCF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%