Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 8.150 | 8.330 | 8.100 | 8.100 | 8.100 | 34,852 |
| 2022-12-01 | 8.210 | 8.350 | 8.120 | 8.120 | 8.120 | 77,232 |
| 2022-11-30 | 8.000 | 8.210 | 7.990 | 7.990 | 7.990 | 46,325 |
| 2022-11-29 | 7.930 | 8.040 | 7.930 | 7.930 | 7.930 | 7,511 |
| 2022-11-28 | 7.940 | 7.970 | 7.580 | 7.580 | 7.580 | 22,217 |
| 2022-11-25 | 8.100 | 8.100 | 5.444 | 5.444 | 5.444 | 25,339 |
| 2022-11-24 | 8.240 | 8.240 | 5.444 | 5.444 | 5.444 | 1,910 |
| 2022-11-23 | 8.180 | 8.320 | 5.444 | 5.444 | 5.444 | 45,977 |
| 2022-11-22 | 8.000 | 8.160 | 5.444 | 5.444 | 5.444 | 27,248 |
| 2022-11-21 | 7.840 | 7.850 | 5.444 | 5.444 | 5.444 | 78,225 |
| 2022-11-18 | 7.890 | 7.950 | 5.444 | 5.444 | 5.444 | 25,422 |
| 2022-11-17 | 7.940 | 7.940 | 5.444 | 5.444 | 5.444 | 7,668 |
| 2022-11-16 | 8.140 | 8.220 | 5.444 | 5.444 | 5.444 | 25,900 |
| 2022-11-15 | 8.100 | 8.150 | 5.444 | 5.444 | 5.444 | 20,472 |
| 2022-11-14 | 7.700 | 8.100 | 5.444 | 5.444 | 5.444 | 87,555 |
| 2022-11-11 | 7.900 | 7.900 | 5.444 | 5.444 | 5.444 | 3,947 |
| 2022-11-10 | 7.980 | 8.100 | 5.444 | 5.444 | 5.444 | 48,403 |
| 2022-11-09 | 7.660 | 7.740 | 5.444 | 5.444 | 5.444 | 17,661 |
| 2022-11-08 | 7.400 | 7.900 | 5.444 | 5.444 | 5.444 | 132,317 |
| 2022-11-07 | 7.340 | 7.450 | 5.444 | 5.444 | 5.444 | 36,825 |
| 2022-11-04 | 7.000 | 7.300 | 5.444 | 5.444 | 5.444 | 225,990 |
| 2022-11-03 | 6.500 | 6.700 | 5.444 | 5.444 | 5.444 | 10,463 |
| 2022-11-02 | 7.000 | 7.000 | 5.444 | 5.444 | 5.444 | 175,562 |
| 2022-10-31 | 6.750 | 6.950 | 5.444 | 5.444 | 5.444 | 17,784 |
| 2022-10-28 | 6.850 | 6.850 | 5.444 | 5.444 | 5.444 | 6,318 |
| 2022-10-27 | 6.500 | 6.950 | 6.500 | 6.950 | 6.950 | 23,743 |
| 2022-10-26 | 6.970 | 7.050 | 5.444 | 5.444 | 5.444 | 17,617 |
| 2022-10-25 | 6.800 | 6.810 | 5.444 | 5.444 | 5.444 | 6,930 |
| 2022-10-24 | 6.450 | 6.450 | 5.444 | 5.444 | 5.444 | 12,151 |
| 2022-10-21 | 6.560 | 6.720 | 5.444 | 5.444 | 5.444 | 10,234 |
| 2022-10-20 | 6.500 | 6.500 | 5.444 | 5.444 | 5.444 | 4,218 |
| 2022-10-19 | 6.320 | 6.350 | 5.444 | 5.444 | 5.444 | 8,600 |
| 2022-10-18 | 5.444 | 5.444 | 5.444 | 5.444 | 5.444 | 408 |
| 2022-10-17 | 6.600 | 6.600 | 5.444 | 5.444 | 5.444 | 2,996 |
| 2022-10-14 | 6.600 | 6.600 | 5.444 | 5.444 | 5.444 | 35,111 |
| 2022-10-13 | 6.400 | 6.650 | 5.444 | 5.444 | 5.444 | 13,178 |
| 2022-10-12 | 6.410 | 6.700 | 5.444 | 5.444 | 5.444 | 9,093 |
| 2022-10-11 | 6.610 | 6.700 | 5.444 | 5.444 | 5.444 | 20,433 |
| 2022-10-10 | 6.770 | 6.770 | 5.474 | 5.474 | 5.474 | 13,486 |
| 2022-10-07 | 7.120 | 7.200 | 5.446 | 5.446 | 5.446 | 29,563 |
| 2022-10-06 | 7.010 | 7.240 | 5.432 | 5.432 | 5.432 | 16,954 |
| 2022-10-05 | 6.930 | 7.090 | 5.465 | 5.465 | 5.465 | 21,493 |
| 2022-10-04 | 7.000 | 7.220 | 5.478 | 5.478 | 5.478 | 87,428 |
| 2022-10-03 | 6.900 | 7.000 | 5.455 | 5.455 | 5.455 | 23,719 |
| 2022-09-30 | 6.800 | 7.170 | 5.443 | 5.443 | 5.443 | 87,664 |
| 2022-09-29 | 6.340 | 6.800 | 5.477 | 5.477 | 5.477 | 87,014 |
| 2022-09-28 | 6.080 | 6.400 | 5.484 | 5.484 | 5.484 | 71,396 |
| 2022-09-27 | 5.920 | 5.920 | 5.502 | 5.502 | 5.502 | 8,882 |
| 2022-09-26 | 5.830 | 5.860 | 5.534 | 5.534 | 5.534 | 9,897 |
| 2022-09-23 | 6.000 | 6.000 | 5.535 | 5.535 | 5.535 | 26,889 |
| 2022-09-22 | 6.200 | 6.200 | 5.526 | 5.526 | 5.526 | 11,749 |
| 2022-09-21 | 6.120 | 6.210 | 5.558 | 5.558 | 5.558 | 7,269 |
| 2022-09-20 | 6.220 | 6.300 | 5.587 | 5.587 | 5.587 | 8,266 |
| 2022-09-19 | 6.250 | 6.400 | 5.584 | 5.584 | 5.584 | 27,747 |
| 2022-09-16 | 6.060 | 6.280 | 5.584 | 5.584 | 5.584 | 33,491 |
| 2022-09-15 | 6.350 | 6.350 | 5.573 | 5.573 | 5.573 | 19,937 |
| 2022-09-14 | 6.260 | 6.500 | 5.615 | 5.615 | 5.615 | 60,344 |
| 2022-09-13 | 6.120 | 6.320 | 5.612 | 5.612 | 5.612 | 36,121 |
| 2022-09-12 | 6.400 | 6.420 | 5.576 | 5.576 | 5.576 | 27,472 |
| 2022-09-09 | 6.150 | 6.340 | 5.586 | 5.586 | 5.586 | 77,238 |
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.