Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 6.150 | 6.340 | 5.586 | 5.586 | 5.586 | 77,238 |
| 2022-09-08 | 6.000 | 6.030 | 5.583 | 5.583 | 5.583 | 55,687 |
| 2022-09-07 | 5.800 | 5.950 | 5.558 | 5.558 | 5.558 | 55,032 |
| 2022-09-06 | 5.700 | 5.750 | 5.581 | 5.581 | 5.581 | 7,046 |
| 2022-09-05 | 5.780 | 5.780 | 5.615 | 5.615 | 5.615 | 525 |
| 2022-09-02 | 5.590 | 5.800 | 5.590 | 5.615 | 5.615 | 104,349 |
| 2022-09-01 | 5.170 | 5.602 | 5.150 | 5.602 | 5.602 | 14,451 |
| 2022-08-31 | 5.410 | 5.630 | 5.260 | 5.630 | 5.630 | 224,301 |
| 2022-08-29 | 5.600 | 5.649 | 5.370 | 5.649 | 5.649 | 10,764 |
| 2022-08-26 | 5.500 | 5.619 | 5.350 | 5.619 | 5.619 | 13,859 |
| 2022-08-25 | 5.620 | 5.700 | 5.615 | 5.615 | 5.615 | 4,315 |
| 2022-08-24 | 5.420 | 5.605 | 5.420 | 5.605 | 5.605 | 4,977 |
| 2022-08-23 | 5.570 | 5.615 | 5.440 | 5.615 | 5.615 | 45,668 |
| 2022-08-22 | 5.300 | 5.586 | 5.250 | 5.586 | 5.586 | 38,388 |
| 2022-08-19 | 5.700 | 5.700 | 5.400 | 5.616 | 5.616 | 68,258 |
| 2022-08-18 | 5.660 | 5.780 | 5.628 | 5.628 | 5.628 | 15,106 |
| 2022-08-17 | 5.790 | 5.800 | 5.600 | 5.630 | 5.630 | 44,115 |
| 2022-08-16 | 5.820 | 6.000 | 5.587 | 5.587 | 5.587 | 5,511 |
| 2022-08-15 | 5.820 | 6.079 | 5.750 | 6.079 | 6.079 | 12,569 |
| 2022-08-12 | 6.000 | 6.100 | 5.990 | 6.051 | 6.051 | 29,864 |
| 2022-08-11 | 5.860 | 6.045 | 5.850 | 6.045 | 6.045 | 26,122 |
| 2022-08-10 | 5.930 | 6.000 | 5.860 | 5.978 | 5.978 | 39,167 |
| 2022-08-09 | 6.000 | 6.000 | 5.790 | 5.972 | 5.972 | 21,221 |
| 2022-08-08 | 5.760 | 6.025 | 5.760 | 6.025 | 6.025 | 29,935 |
| 2022-08-05 | 5.510 | 6.036 | 5.500 | 6.036 | 6.036 | 22,894 |
| 2022-08-04 | 5.680 | 6.033 | 5.680 | 6.033 | 6.033 | 12,064 |
| 2022-08-03 | 5.540 | 6.002 | 5.450 | 6.002 | 6.002 | 45,561 |
| 2022-08-02 | 5.530 | 5.987 | 5.500 | 5.987 | 5.987 | 56,292 |
| 2022-08-01 | 5.650 | 6.048 | 5.280 | 6.048 | 6.048 | 112,391 |
| 2022-07-27 | 5.900 | 6.000 | 5.700 | 5.987 | 5.987 | 57,745 |
| 2022-07-26 | 6.010 | 6.140 | 5.995 | 5.995 | 5.995 | 1,850 |
| 2022-07-25 | 6.160 | 6.160 | 5.920 | 6.002 | 6.002 | 28,966 |
| 2022-07-22 | 6.150 | 6.385 | 6.150 | 6.385 | 6.385 | 38,981 |
| 2022-07-21 | 5.970 | 6.385 | 5.970 | 6.385 | 6.385 | 17,147 |
| 2022-07-20 | 6.120 | 6.441 | 5.950 | 6.441 | 6.441 | 94,605 |
| 2022-07-19 | 6.140 | 6.422 | 6.080 | 6.422 | 6.422 | 22,054 |
| 2022-07-18 | 6.140 | 6.403 | 6.050 | 6.403 | 6.403 | 25,329 |
| 2022-07-15 | 5.820 | 6.400 | 5.680 | 6.400 | 6.400 | 45,814 |
| 2022-07-14 | 5.900 | 6.320 | 5.720 | 6.320 | 6.320 | 35,490 |
| 2022-07-13 | 6.150 | 6.324 | 6.080 | 6.324 | 6.324 | 8,859 |
| 2022-07-12 | 6.130 | 6.305 | 6.020 | 6.305 | 6.305 | 40,244 |
| 2022-07-11 | 6.220 | 6.353 | 6.120 | 6.353 | 6.353 | 21,087 |
| 2022-07-08 | 6.490 | 6.490 | 6.250 | 6.418 | 6.418 | 43,146 |
| 2022-07-07 | 6.600 | 6.949 | 6.350 | 6.949 | 6.949 | 30,664 |
| 2022-07-06 | 6.400 | 6.972 | 6.200 | 6.972 | 6.972 | 24,504 |
| 2022-07-05 | 6.590 | 7.050 | 6.360 | 7.050 | 7.050 | 22,885 |
| 2022-07-04 | 7.024 | 7.024 | 7.024 | 7.024 | 7.024 | 100 |
| 2022-07-01 | 6.500 | 7.024 | 6.480 | 7.024 | 7.024 | 22,133 |
| 2022-06-30 | 6.700 | 7.104 | 6.590 | 7.104 | 7.104 | 54,194 |
| 2022-06-28 | 7.050 | 7.133 | 6.890 | 7.133 | 7.133 | 24,275 |
| 2022-06-27 | 7.110 | 7.150 | 7.110 | 7.132 | 7.132 | 6,547 |
| 2022-06-24 | 6.740 | 7.175 | 6.610 | 7.175 | 7.175 | 23,149 |
| 2022-06-23 | 7.350 | 7.423 | 6.720 | 7.423 | 7.423 | 152,635 |
| 2022-06-22 | 7.400 | 7.600 | 7.380 | 7.450 | 7.450 | 19,420 |
| 2022-06-21 | 7.570 | 7.570 | 7.470 | 7.470 | 7.470 | 7,005 |
| 2022-06-17 | 7.500 | 7.500 | 7.350 | 7.492 | 7.492 | 17,434 |
| 2022-06-16 | 7.500 | 7.760 | 7.400 | 7.449 | 7.449 | 11,948 |
| 2022-06-15 | 7.680 | 7.810 | 7.182 | 7.182 | 7.182 | 33,829 |
| 2022-06-14 | 7.420 | 8.032 | 7.300 | 8.032 | 8.032 | 23,007 |
| 2022-06-13 | 7.720 | 7.931 | 7.500 | 7.931 | 7.931 | 55,739 |
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.