Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 8.000 | 8.150 | 7.683 | 7.683 | 7.683 | 73,703 |
| 2023-08-22 | 7.800 | 7.950 | 7.636 | 7.636 | 7.636 | 16,244 |
| 2023-08-21 | 7.760 | 7.850 | 7.670 | 7.670 | 7.670 | 30,423 |
| 2023-08-18 | 7.690 | 7.710 | 7.672 | 7.672 | 7.672 | 10,816 |
| 2023-08-17 | 7.810 | 7.810 | 7.640 | 7.663 | 7.663 | 28,929 |
| 2023-08-16 | 7.740 | 7.850 | 7.689 | 7.689 | 7.689 | 21,513 |
| 2023-08-15 | 7.840 | 7.840 | 7.703 | 7.703 | 7.703 | 4,102 |
| 2023-08-14 | 7.900 | 8.000 | 7.693 | 7.693 | 7.693 | 9,204 |
| 2023-08-11 | 7.940 | 8.000 | 7.744 | 7.744 | 7.744 | 64,998 |
| 2023-08-10 | 7.900 | 7.990 | 7.761 | 7.761 | 7.761 | 31,020 |
| 2023-08-09 | 7.750 | 7.790 | 7.706 | 7.706 | 7.706 | 2,858 |
| 2023-08-08 | 7.660 | 7.820 | 7.660 | 7.696 | 7.696 | 14,345 |
| 2023-08-07 | 7.770 | 7.780 | 7.734 | 7.734 | 7.734 | 9,817 |
| 2023-08-04 | 7.920 | 7.950 | 7.184 | 7.184 | 7.184 | 62,845 |
| 2023-08-03 | 7.710 | 7.750 | 7.158 | 7.158 | 7.158 | 4,072 |
| 2023-08-02 | 7.680 | 7.750 | 7.232 | 7.232 | 7.232 | 54,409 |
| 2023-08-01 | 7.690 | 7.820 | 7.283 | 7.283 | 7.283 | 23,851 |
| 2023-07-31 | 7.690 | 7.900 | 7.348 | 7.348 | 7.348 | 53,822 |
| 2023-07-27 | 7.320 | 7.640 | 7.280 | 7.367 | 7.367 | 56,619 |
| 2023-07-26 | 7.700 | 7.880 | 7.362 | 7.362 | 7.362 | 53,585 |
| 2023-07-25 | 7.550 | 7.800 | 7.349 | 7.349 | 7.349 | 10,911 |
| 2023-07-24 | 7.430 | 7.550 | 7.390 | 7.390 | 7.390 | 6,656 |
| 2023-07-21 | 7.400 | 7.400 | 7.250 | 7.392 | 7.392 | 53,912 |
| 2023-07-20 | 7.700 | 7.700 | 7.381 | 7.381 | 7.381 | 64,116 |
| 2023-07-19 | 7.870 | 7.880 | 7.413 | 7.413 | 7.413 | 9,145 |
| 2023-07-18 | 8.000 | 8.250 | 7.464 | 7.464 | 7.464 | 28,949 |
| 2023-07-17 | 7.650 | 8.030 | 7.431 | 7.431 | 7.431 | 39,293 |
| 2023-07-14 | 8.000 | 8.030 | 7.415 | 7.415 | 7.415 | 51,386 |
| 2023-07-13 | 7.930 | 8.000 | 7.412 | 7.412 | 7.412 | 105,581 |
| 2023-07-12 | 7.680 | 7.830 | 7.386 | 7.386 | 7.386 | 169,358 |
| 2023-07-11 | 7.690 | 7.700 | 7.274 | 7.274 | 7.274 | 7,247 |
| 2023-07-10 | 7.560 | 7.700 | 7.272 | 7.272 | 7.272 | 92,463 |
| 2023-07-07 | 7.520 | 7.620 | 7.276 | 7.276 | 7.276 | 75,552 |
| 2023-07-06 | 7.160 | 7.320 | 7.150 | 7.271 | 7.271 | 14,317 |
| 2023-07-05 | 7.410 | 7.430 | 7.299 | 7.299 | 7.299 | 12,033 |
| 2023-07-04 | 7.315 | 7.315 | 7.315 | 7.315 | 7.315 | 2 |
| 2023-07-03 | 7.570 | 7.570 | 7.315 | 7.315 | 7.315 | 8,067 |
| 2023-06-30 | 7.170 | 7.449 | 7.170 | 7.449 | 7.449 | 3,081 |
| 2023-06-28 | 7.220 | 7.430 | 7.160 | 7.430 | 7.430 | 13,982 |
| 2023-06-27 | 7.580 | 7.580 | 7.200 | 7.419 | 7.419 | 12,655 |
| 2023-06-26 | 7.550 | 7.550 | 7.423 | 7.423 | 7.423 | 9,132 |
| 2023-06-23 | 7.500 | 7.650 | 7.163 | 7.163 | 7.163 | 21,316 |
| 2023-06-22 | 7.154 | 7.154 | 7.154 | 7.154 | 7.154 | 112 |
| 2023-06-21 | 7.400 | 7.550 | 7.141 | 7.141 | 7.141 | 35,446 |
| 2023-06-20 | 7.400 | 7.440 | 7.134 | 7.134 | 7.134 | 85,955 |
| 2023-06-19 | 7.500 | 7.500 | 7.151 | 7.151 | 7.151 | 2,739 |
| 2023-06-16 | 7.460 | 7.570 | 7.151 | 7.151 | 7.151 | 50,476 |
| 2023-06-15 | 7.350 | 7.450 | 7.121 | 7.121 | 7.121 | 4,661 |
| 2023-06-14 | 7.230 | 7.450 | 7.230 | 7.321 | 7.321 | 22,849 |
| 2023-06-13 | 7.240 | 7.334 | 7.090 | 7.334 | 7.334 | 45,071 |
| 2023-06-12 | 7.020 | 7.299 | 7.020 | 7.299 | 7.299 | 13,467 |
| 2023-06-09 | 7.330 | 7.330 | 7.020 | 7.329 | 7.329 | 45,021 |
| 2023-06-08 | 7.400 | 7.730 | 7.250 | 7.304 | 7.304 | 114,647 |
| 2023-06-07 | 7.040 | 7.296 | 7.010 | 7.296 | 7.296 | 56,794 |
| 2023-06-06 | 6.840 | 7.276 | 6.840 | 7.276 | 7.276 | 3,528 |
| 2023-06-05 | 6.860 | 7.294 | 6.860 | 7.294 | 7.294 | 20,106 |
| 2023-06-02 | 7.000 | 7.264 | 6.830 | 7.264 | 7.264 | 7,728 |
| 2023-06-01 | 6.810 | 7.287 | 6.810 | 7.287 | 7.287 | 13,766 |
| 2023-05-31 | 6.600 | 7.280 | 6.600 | 7.280 | 7.280 | 51,304 |
| 2023-05-30 | 6.620 | 7.284 | 6.490 | 7.284 | 7.284 | 47,406 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.