Peruvian Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 524,000 |
| 2024-08-23 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 159,000 |
| 2024-08-22 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 260,000 |
| 2024-08-21 | 0.020 | 0.030 | 0.020 | 0.030 | 0.030 | 464,000 |
| 2024-08-20 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 34,000 |
| 2024-08-19 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 253,000 |
| 2024-08-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,200 |
| 2024-08-15 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 254,200 |
| 2024-08-14 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 513,000 |
| 2024-08-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2024-08-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2024-08-09 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 5,000 |
| 2024-08-08 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 1,821,000 |
| 2024-08-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 456,300 |
| 2024-08-02 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2024-08-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,004,000 |
| 2024-07-31 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2024-07-30 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,330,000 |
| 2024-07-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 373,000 |
| 2024-07-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 5,000 |
| 2024-07-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 443,000 |
| 2024-07-24 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 91,000 |
| 2024-07-23 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,134,100 |
| 2024-07-22 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 124,000 |
| 2024-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-07-18 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 400,000 |
| 2024-07-17 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 323,000 |
| 2024-07-16 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 214,000 |
| 2024-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 155,000 |
| 2024-07-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 97,200 |
| 2024-07-11 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 589,957 |
| 2024-07-10 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 31,000 |
| 2024-07-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 62,000 |
| 2024-07-08 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 183,000 |
| 2024-07-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 651,000 |
| 2024-07-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 23,000 |
| 2024-07-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 211,000 |
| 2024-07-02 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 256,000 |
| 2024-06-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 36,400 |
| 2024-06-27 | 0.060 | 0.060 | 0.040 | 0.040 | 0.040 | 221,000 |
| 2024-06-26 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 3,000 |
| 2024-06-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 4,000 |
| 2024-06-24 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 304,000 |
| 2024-06-21 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 121,000 |
| 2024-06-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 274,400 |
| 2024-06-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-06-18 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 160,000 |
| 2024-06-17 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 341,000 |
| 2024-06-14 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 290,000 |
| 2024-06-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 120,000 |
| 2024-06-12 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 216,000 |
| 2024-06-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 153,700 |
| 2024-06-10 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 169,000 |
| 2024-06-07 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 142,000 |
| 2024-06-06 | 0.080 | 0.080 | 0.060 | 0.060 | 0.060 | 111,400 |
| 2024-06-05 | 0.070 | 0.070 | 0.060 | 0.060 | 0.060 | 81,700 |
| 2024-06-04 | 0.070 | 0.070 | 0.060 | 0.070 | 0.070 | 51,000 |
| 2024-06-03 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 3,000 |
| 2024-05-31 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 5,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.