Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 17.120 | 17.313 | 17.000 | 17.313 | 17.313 | 3,656 |
| 2025-07-31 | 16.950 | 17.289 | 16.950 | 17.289 | 17.289 | 69,135 |
| 2025-07-30 | 17.300 | 17.385 | 17.030 | 17.385 | 17.385 | 9,744 |
| 2025-07-25 | 17.410 | 17.710 | 17.200 | 17.519 | 17.519 | 5,688 |
| 2025-07-24 | 17.400 | 17.520 | 17.400 | 17.464 | 17.464 | 8,948 |
| 2025-07-22 | 17.550 | 17.950 | 17.412 | 17.412 | 17.412 | 40,973 |
| 2025-07-21 | 17.240 | 17.570 | 17.240 | 17.405 | 17.405 | 33,128 |
| 2025-07-18 | 17.000 | 17.000 | 16.575 | 16.575 | 16.575 | 7,372 |
| 2025-07-17 | 16.570 | 16.890 | 16.570 | 16.633 | 16.633 | 803 |
| 2025-07-16 | 16.220 | 16.612 | 16.220 | 16.612 | 16.612 | 7,674 |
| 2025-07-15 | 16.310 | 16.536 | 16.290 | 16.536 | 16.536 | 8,887 |
| 2025-07-14 | 16.870 | 17.000 | 16.626 | 16.626 | 16.626 | 1,683 |
| 2025-07-11 | 16.760 | 16.940 | 16.716 | 16.716 | 16.716 | 5,978 |
| 2025-07-10 | 16.370 | 16.550 | 16.174 | 16.174 | 16.174 | 2,759 |
| 2025-07-09 | 16.220 | 16.260 | 16.213 | 16.213 | 16.213 | 2,239 |
| 2025-07-08 | 16.350 | 16.400 | 16.134 | 16.134 | 16.134 | 1,462 |
| 2025-07-07 | 16.550 | 16.720 | 16.145 | 16.145 | 16.145 | 3,526 |
| 2025-07-04 | 16.947 | 16.947 | 16.947 | 16.947 | 16.947 | 164 |
| 2025-07-03 | 16.540 | 16.947 | 16.540 | 16.947 | 16.947 | 2,533 |
| 2025-07-02 | 16.560 | 16.856 | 16.390 | 16.856 | 16.856 | 5,875 |
| 2025-07-01 | 16.520 | 16.935 | 16.380 | 16.935 | 16.935 | 2,351 |
| 2025-06-30 | 16.370 | 16.909 | 16.370 | 16.909 | 16.909 | 5,609 |
| 2025-06-27 | 16.230 | 16.859 | 16.080 | 16.859 | 16.859 | 2,095 |
| 2025-06-26 | 16.250 | 16.833 | 16.250 | 16.833 | 16.833 | 1,948 |
| 2025-06-25 | 15.990 | 16.824 | 15.990 | 16.824 | 16.824 | 1,393 |
| 2025-06-24 | 15.730 | 16.787 | 15.730 | 16.787 | 16.787 | 3,589 |
| 2025-06-23 | 16.190 | 16.651 | 16.190 | 16.651 | 16.651 | 17,691 |
| 2025-06-20 | 16.250 | 16.711 | 16.120 | 16.711 | 16.711 | 3,327 |
| 2025-06-18 | 16.660 | 16.700 | 16.610 | 16.618 | 16.618 | 808 |
| 2025-06-17 | 16.550 | 16.644 | 16.450 | 16.644 | 16.644 | 6,347 |
| 2025-06-16 | 16.600 | 16.750 | 16.580 | 16.673 | 16.673 | 13,282 |
| 2025-06-13 | 16.980 | 17.250 | 15.225 | 15.225 | 15.225 | 13,092 |
| 2025-06-12 | 16.700 | 16.750 | 15.191 | 15.191 | 15.191 | 10,447 |
| 2025-06-11 | 16.380 | 16.550 | 15.106 | 15.106 | 15.106 | 2,623 |
| 2025-06-10 | 16.800 | 16.800 | 15.124 | 15.124 | 15.124 | 6,004 |
| 2025-06-09 | 17.000 | 17.200 | 15.064 | 15.064 | 15.064 | 15,146 |
| 2025-06-06 | 17.150 | 17.330 | 15.062 | 15.062 | 15.062 | 18,896 |
| 2025-06-05 | 16.500 | 16.940 | 15.168 | 15.168 | 15.168 | 93,336 |
| 2025-06-04 | 16.250 | 16.250 | 15.214 | 15.214 | 15.214 | 11,082 |
| 2025-06-03 | 15.800 | 16.020 | 15.176 | 15.176 | 15.176 | 30,436 |
| 2025-06-02 | 15.500 | 16.100 | 15.216 | 15.216 | 15.216 | 207,212 |
| 2025-05-30 | 14.900 | 15.030 | 14.732 | 14.732 | 14.732 | 15,110 |
| 2025-05-29 | 14.970 | 15.070 | 14.704 | 14.704 | 14.704 | 6,580 |
| 2025-05-28 | 15.000 | 15.020 | 14.671 | 14.671 | 14.671 | 2,949 |
| 2025-05-27 | 14.920 | 14.920 | 14.667 | 14.667 | 14.667 | 4,343 |
| 2025-05-26 | 15.000 | 15.000 | 14.626 | 14.626 | 14.626 | 665 |
| 2025-05-23 | 14.640 | 14.970 | 14.626 | 14.626 | 14.626 | 5,019 |
| 2025-05-22 | 14.780 | 14.810 | 14.581 | 14.581 | 14.581 | 4,510 |
| 2025-05-21 | 15.000 | 15.070 | 14.529 | 14.529 | 14.529 | 17,192 |
| 2025-05-20 | 14.800 | 14.810 | 14.489 | 14.489 | 14.489 | 6,962 |
| 2025-05-19 | 14.500 | 14.570 | 14.500 | 14.518 | 14.518 | 1,982 |
| 2025-05-16 | 14.490 | 14.500 | 14.488 | 14.488 | 14.488 | 3,406 |
| 2025-05-15 | 14.440 | 14.573 | 14.440 | 14.573 | 14.573 | 933 |
| 2025-05-14 | 14.120 | 14.575 | 14.080 | 14.575 | 14.575 | 5,531 |
| 2025-05-13 | 14.390 | 14.654 | 14.390 | 14.654 | 14.654 | 4,964 |
| 2025-05-12 | 14.600 | 14.646 | 14.240 | 14.646 | 14.646 | 20,203 |
| 2025-05-09 | 14.890 | 15.060 | 14.678 | 14.678 | 14.678 | 12,414 |
| 2025-05-08 | 14.900 | 14.960 | 14.681 | 14.681 | 14.681 | 7,654 |
| 2025-05-07 | 15.210 | 15.230 | 14.638 | 14.638 | 14.638 | 10,599 |
| 2025-05-06 | 15.200 | 15.300 | 14.606 | 14.606 | 14.606 | 21,621 |
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.