Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 21.300 | 25.057 | 21.260 | 25.057 | 25.057 | 71,642 |
| 2025-10-27 | 22.040 | 25.116 | 20.980 | 25.116 | 25.116 | 117,813 |
| 2025-10-24 | 22.830 | 25.144 | 22.490 | 25.144 | 25.144 | 22,463 |
| 2025-10-23 | 22.900 | 25.042 | 22.670 | 25.042 | 25.042 | 13,477 |
| 2025-10-22 | 22.460 | 25.037 | 22.450 | 25.037 | 25.037 | 17,248 |
| 2025-10-21 | 24.090 | 25.095 | 22.500 | 25.095 | 25.095 | 33,981 |
| 2025-10-20 | 25.500 | 25.730 | 25.246 | 25.246 | 25.246 | 87,933 |
| 2025-10-17 | 26.290 | 26.290 | 25.129 | 25.129 | 25.129 | 10,914 |
| 2025-10-16 | 25.780 | 26.940 | 25.083 | 25.083 | 25.083 | 92,284 |
| 2025-10-15 | 26.000 | 26.450 | 25.203 | 25.203 | 25.203 | 152,028 |
| 2025-10-14 | 25.080 | 25.380 | 25.080 | 25.115 | 25.115 | 9,307 |
| 2025-10-13 | 25.430 | 25.820 | 24.062 | 24.062 | 24.062 | 57,617 |
| 2025-10-10 | 25.170 | 25.170 | 23.942 | 23.942 | 23.942 | 71,869 |
| 2025-10-09 | 26.310 | 26.450 | 23.997 | 23.997 | 23.997 | 8,877 |
| 2025-10-07 | 24.700 | 24.700 | 23.842 | 23.842 | 23.842 | 4,289 |
| 2025-10-06 | 25.000 | 25.270 | 23.869 | 23.869 | 23.869 | 7,940 |
| 2025-10-03 | 25.000 | 25.180 | 23.755 | 23.755 | 23.755 | 9,051 |
| 2025-10-02 | 24.630 | 24.900 | 23.646 | 23.646 | 23.646 | 39,099 |
| 2025-10-01 | 25.000 | 25.000 | 23.795 | 23.795 | 23.795 | 24,846 |
| 2025-09-30 | 24.010 | 24.570 | 21.063 | 21.063 | 21.063 | 53,231 |
| 2025-09-29 | 23.800 | 24.310 | 20.944 | 20.944 | 20.944 | 38,803 |
| 2025-09-26 | 22.740 | 23.200 | 20.863 | 20.863 | 20.863 | 8,647 |
| 2025-09-25 | 23.140 | 23.250 | 20.811 | 20.811 | 20.811 | 17,361 |
| 2025-09-24 | 22.610 | 22.930 | 20.813 | 20.813 | 20.813 | 35,643 |
| 2025-09-23 | 21.640 | 22.200 | 20.881 | 20.881 | 20.881 | 18,628 |
| 2025-09-22 | 21.220 | 21.610 | 20.806 | 20.806 | 20.806 | 19,410 |
| 2025-09-19 | 20.100 | 20.900 | 19.512 | 19.512 | 19.512 | 16,067 |
| 2025-09-18 | 19.850 | 19.930 | 19.491 | 19.491 | 19.491 | 1,680 |
| 2025-09-17 | 20.060 | 20.070 | 19.500 | 19.500 | 19.500 | 18,055 |
| 2025-09-16 | 20.650 | 20.650 | 19.517 | 19.517 | 19.517 | 16,353 |
| 2025-09-15 | 20.500 | 20.800 | 19.495 | 19.495 | 19.495 | 104,903 |
| 2025-09-12 | 20.280 | 20.280 | 19.468 | 19.468 | 19.468 | 2,057 |
| 2025-09-11 | 20.020 | 20.200 | 19.588 | 19.588 | 19.588 | 13,405 |
| 2025-09-10 | 19.940 | 20.120 | 19.485 | 19.485 | 19.485 | 6,489 |
| 2025-09-09 | 20.000 | 20.000 | 19.386 | 19.386 | 19.386 | 5,697 |
| 2025-09-08 | 19.900 | 20.030 | 19.312 | 19.312 | 19.312 | 15,023 |
| 2025-09-05 | 20.100 | 20.110 | 19.315 | 19.315 | 19.315 | 16,610 |
| 2025-09-04 | 19.700 | 19.820 | 19.228 | 19.228 | 19.228 | 26,164 |
| 2025-09-03 | 19.920 | 20.160 | 19.269 | 19.269 | 19.269 | 45,893 |
| 2025-09-02 | 19.760 | 19.760 | 19.182 | 19.182 | 19.182 | 8,347 |
| 2025-09-01 | 19.490 | 20.000 | 19.247 | 19.247 | 19.247 | 2,385 |
| 2025-08-29 | 18.840 | 19.247 | 18.840 | 19.247 | 19.247 | 15,020 |
| 2025-08-28 | 18.000 | 19.188 | 18.000 | 19.188 | 19.188 | 821 |
| 2025-08-27 | 18.490 | 19.098 | 18.490 | 19.098 | 19.098 | 4,183 |
| 2025-08-26 | 18.850 | 19.250 | 18.800 | 19.250 | 19.250 | 50,750 |
| 2025-08-25 | 18.700 | 19.340 | 18.450 | 19.340 | 19.340 | 4,649 |
| 2025-08-22 | 18.500 | 19.274 | 18.500 | 19.274 | 19.274 | 9,871 |
| 2025-08-21 | 18.300 | 18.500 | 17.005 | 17.005 | 17.005 | 16,408 |
| 2025-08-20 | 18.170 | 18.310 | 17.002 | 17.002 | 17.002 | 4,506 |
| 2025-08-19 | 18.110 | 18.200 | 17.000 | 17.000 | 17.000 | 26,030 |
| 2025-08-18 | 18.270 | 18.500 | 16.849 | 16.849 | 16.849 | 3,241 |
| 2025-08-15 | 18.220 | 18.260 | 16.826 | 16.826 | 16.826 | 1,480 |
| 2025-08-14 | 18.170 | 18.170 | 16.892 | 16.892 | 16.892 | 627 |
| 2025-08-13 | 18.450 | 18.510 | 16.976 | 16.976 | 16.976 | 7,421 |
| 2025-08-12 | 18.120 | 18.260 | 17.055 | 17.055 | 17.055 | 2,846 |
| 2025-08-11 | 18.130 | 18.310 | 16.982 | 16.982 | 16.982 | 3,695 |
| 2025-08-08 | 18.490 | 18.490 | 16.999 | 16.999 | 16.999 | 4,306 |
| 2025-08-07 | 18.450 | 18.600 | 16.928 | 16.928 | 16.928 | 13,247 |
| 2025-08-05 | 17.790 | 17.900 | 16.858 | 16.858 | 16.858 | 11,230 |
| 2025-08-04 | 17.300 | 17.520 | 17.300 | 17.368 | 17.368 | 7,537 |
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.