Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 39.240 | 41.200 | 39.110 | 39.395 | 39.395 | 106,793 |
| 2026-01-23 | 37.100 | 37.220 | 35.788 | 35.788 | 35.788 | 82,328 |
| 2026-01-22 | 38.350 | 38.350 | 35.764 | 35.764 | 35.764 | 39,651 |
| 2026-01-21 | 38.130 | 38.200 | 34.585 | 34.585 | 34.585 | 40,341 |
| 2026-01-20 | 35.300 | 37.420 | 35.300 | 35.443 | 35.443 | 105,774 |
| 2026-01-19 | 35.000 | 35.500 | 26.764 | 26.764 | 26.764 | 5,009 |
| 2026-01-16 | 34.800 | 34.820 | 26.764 | 26.764 | 26.764 | 1,905 |
| 2026-01-15 | 34.100 | 34.940 | 26.764 | 26.764 | 26.764 | 9,509 |
| 2026-01-14 | 33.700 | 34.200 | 26.764 | 26.764 | 26.764 | 35,350 |
| 2026-01-13 | 34.450 | 35.360 | 26.764 | 26.764 | 26.764 | 34,469 |
| 2026-01-12 | 33.440 | 34.430 | 26.764 | 26.764 | 26.764 | 64,741 |
| 2026-01-09 | 31.900 | 32.190 | 26.764 | 26.764 | 26.764 | 9,802 |
| 2026-01-08 | 30.340 | 31.000 | 26.764 | 26.764 | 26.764 | 5,397 |
| 2026-01-07 | 29.590 | 30.670 | 26.771 | 26.771 | 26.771 | 51,276 |
| 2026-01-06 | 29.880 | 30.300 | 26.784 | 26.784 | 26.784 | 17,460 |
| 2026-01-05 | 29.920 | 29.960 | 26.754 | 26.754 | 26.754 | 17,911 |
| 2026-01-02 | 28.340 | 28.520 | 26.799 | 26.799 | 26.799 | 5,238 |
| 2025-12-31 | 28.300 | 28.340 | 26.765 | 26.765 | 26.765 | 1,470 |
| 2025-12-30 | 28.480 | 28.600 | 26.760 | 26.760 | 26.760 | 8,495 |
| 2025-12-29 | 28.520 | 28.520 | 26.738 | 26.738 | 26.738 | 11,587 |
| 2025-12-26 | 29.630 | 29.890 | 26.732 | 26.732 | 26.732 | 6,341 |
| 2025-12-24 | 29.350 | 29.380 | 26.763 | 26.763 | 26.763 | 4,137 |
| 2025-12-23 | 29.600 | 29.720 | 26.748 | 26.748 | 26.748 | 8,162 |
| 2025-12-22 | 29.260 | 29.530 | 26.747 | 26.747 | 26.747 | 5,391 |
| 2025-12-19 | 28.550 | 28.650 | 26.725 | 26.725 | 26.725 | 1,337 |
| 2025-12-18 | 28.180 | 28.550 | 26.751 | 26.751 | 26.751 | 7,292 |
| 2025-12-17 | 28.500 | 28.700 | 26.724 | 26.724 | 26.724 | 7,189 |
| 2025-12-16 | 28.600 | 28.800 | 26.694 | 26.694 | 26.694 | 9,288 |
| 2025-12-15 | 28.200 | 28.200 | 26.722 | 26.722 | 26.722 | 5,842 |
| 2025-12-12 | 28.500 | 28.500 | 26.736 | 26.736 | 26.736 | 17,889 |
| 2025-12-11 | 27.290 | 28.000 | 26.738 | 26.738 | 26.738 | 11,449 |
| 2025-12-10 | 26.470 | 27.000 | 24.642 | 24.642 | 24.642 | 31,963 |
| 2025-12-05 | 25.600 | 25.850 | 24.664 | 24.664 | 24.664 | 9,396 |
| 2025-12-04 | 24.990 | 25.180 | 24.719 | 24.719 | 24.719 | 7,396 |
| 2025-12-03 | 25.500 | 25.660 | 24.677 | 24.677 | 24.677 | 10,967 |
| 2025-12-02 | 25.160 | 25.160 | 24.230 | 24.643 | 24.643 | 3,053 |
| 2025-12-01 | 25.410 | 25.410 | 24.645 | 24.645 | 24.645 | 25,293 |
| 2025-11-28 | 24.500 | 24.900 | 22.767 | 22.767 | 22.767 | 9,449 |
| 2025-11-27 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 62 |
| 2025-11-26 | 23.990 | 24.300 | 22.750 | 22.750 | 22.750 | 8,204 |
| 2025-11-25 | 23.800 | 23.800 | 22.586 | 22.586 | 22.586 | 4,739 |
| 2025-11-24 | 23.350 | 23.500 | 22.586 | 22.586 | 22.586 | 80,256 |
| 2025-11-21 | 22.750 | 23.080 | 22.557 | 22.557 | 22.557 | 13,505 |
| 2025-11-20 | 24.120 | 24.250 | 22.540 | 22.629 | 22.629 | 14,579 |
| 2025-11-19 | 23.700 | 24.150 | 22.638 | 22.638 | 22.638 | 1,379 |
| 2025-11-18 | 22.930 | 23.180 | 22.846 | 22.846 | 22.846 | 2,769 |
| 2025-11-17 | 23.430 | 23.430 | 22.883 | 22.883 | 22.883 | 2,654 |
| 2025-11-14 | 22.990 | 23.890 | 22.852 | 22.852 | 22.852 | 5,314 |
| 2025-11-13 | 23.650 | 23.800 | 22.910 | 22.910 | 22.910 | 6,746 |
| 2025-11-12 | 23.680 | 23.820 | 22.872 | 22.872 | 22.872 | 24,935 |
| 2025-11-11 | 23.500 | 23.500 | 22.899 | 22.899 | 22.899 | 11,606 |
| 2025-11-10 | 22.810 | 23.530 | 22.790 | 22.790 | 22.790 | 6,118 |
| 2025-11-07 | 21.840 | 22.736 | 21.840 | 22.736 | 22.736 | 5,240 |
| 2025-11-06 | 22.380 | 22.746 | 21.920 | 22.746 | 22.746 | 3,278 |
| 2025-11-05 | 21.510 | 22.760 | 21.380 | 22.760 | 22.760 | 1,915 |
| 2025-11-04 | 21.630 | 22.689 | 21.120 | 22.689 | 22.689 | 9,232 |
| 2025-11-03 | 23.000 | 23.040 | 21.920 | 22.775 | 22.775 | 12,115 |
| 2025-10-31 | 23.000 | 23.690 | 22.776 | 22.776 | 22.776 | 3,922 |
| 2025-10-30 | 22.630 | 22.900 | 22.613 | 22.613 | 22.613 | 1,299 |
| 2025-10-29 | 22.750 | 25.085 | 22.200 | 25.085 | 25.085 | 11,596 |
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.