Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.710 | 7.760 | 7.710 | 7.740 | 7.740 | 308,681 |
| 2026-10-15 | 7.551 | 7.720 | 7.551 | 7.685 | 7.685 | 487,929 |
| 2026-10-14 | 7.530 | 7.550 | 7.500 | 7.500 | 7.500 | 91,112 |
| 2026-10-13 | 7.650 | 7.650 | 7.540 | 7.540 | 7.540 | 158,949 |
| 2026-10-12 | 7.640 | 7.650 | 7.610 | 7.638 | 7.638 | 71,979 |
| 2026-10-09 | 7.529 | 7.600 | 7.529 | 7.570 | 7.570 | 112,844 |
| 2026-10-07 | 7.560 | 7.600 | 7.501 | 7.530 | 7.530 | 109,599 |
| 2026-10-06 | 7.630 | 7.630 | 7.570 | 7.603 | 7.603 | 270,863 |
| 2026-10-05 | 7.600 | 7.620 | 7.580 | 7.604 | 7.604 | 744,305 |
| 2026-10-02 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 100,648 |
| 2026-10-01 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 656,947 |
| 2026-09-30 | 7.780 | 7.780 | 7.620 | 7.650 | 7.650 | 535,198 |
| 2026-09-29 | 7.720 | 7.750 | 7.680 | 7.696 | 7.696 | 193,230 |
| 2026-09-28 | 7.740 | 7.740 | 7.650 | 7.650 | 7.650 | 161,778 |
| 2026-09-25 | 7.740 | 7.740 | 7.725 | 7.740 | 7.740 | 189,077 |
| 2026-09-24 | 7.820 | 7.820 | 7.681 | 7.681 | 7.681 | 1,593,695 |
| 2026-09-23 | 7.770 | 7.780 | 7.730 | 7.780 | 7.780 | 284,564 |
| 2026-09-22 | 7.750 | 7.780 | 7.749 | 7.780 | 7.780 | 342,493 |
| 2026-09-21 | 7.750 | 7.800 | 7.670 | 7.700 | 7.700 | 149,798 |
| 2026-09-18 | 7.830 | 7.900 | 7.650 | 7.650 | 7.650 | 3,779,166 |
| 2026-09-17 | 7.800 | 7.830 | 7.800 | 7.830 | 7.830 | 481,983 |
| 2026-09-16 | 7.840 | 7.840 | 7.750 | 7.800 | 7.800 | 608,342 |
| 2026-09-15 | 7.660 | 7.750 | 7.650 | 7.722 | 7.722 | 661,183 |
| 2026-09-14 | 7.860 | 7.860 | 7.650 | 7.650 | 7.650 | 1,909,127 |
| 2026-09-11 | 7.710 | 7.850 | 7.710 | 7.850 | 7.850 | 323,049 |
| 2026-09-10 | 7.780 | 7.780 | 7.600 | 7.709 | 7.709 | 321,391 |
| 2026-09-09 | 7.680 | 7.810 | 7.660 | 7.777 | 7.777 | 263,457 |
| 2026-09-08 | 7.650 | 7.660 | 7.600 | 7.622 | 7.622 | 1,139,404 |
| 2026-09-07 | 7.560 | 7.650 | 7.560 | 7.600 | 7.600 | 72,720 |
| 2026-09-04 | 7.600 | 7.640 | 7.570 | 7.600 | 7.600 | 193,283 |
| 2026-09-03 | 7.660 | 7.660 | 7.560 | 7.590 | 7.590 | 215,533 |
| 2026-09-02 | 7.640 | 7.640 | 7.550 | 7.615 | 7.615 | 373,369 |
| 2026-09-01 | 7.630 | 7.670 | 7.600 | 7.617 | 7.617 | 597,875 |
| 2026-08-31 | 7.690 | 8.200 | 7.620 | 7.663 | 7.663 | 435,328 |
| 2026-08-28 | 7.610 | 7.610 | 7.500 | 7.610 | 7.610 | 802,954 |
| 2026-08-27 | 7.490 | 7.600 | 7.450 | 7.600 | 7.600 | 128,690 |
| 2026-08-26 | 7.490 | 7.510 | 7.440 | 7.470 | 7.470 | 115,641 |
| 2026-08-25 | 7.400 | 7.500 | 7.380 | 7.488 | 7.488 | 391,790 |
| 2026-08-24 | 7.370 | 7.410 | 7.340 | 7.390 | 7.390 | 664,288 |
| 2026-08-21 | 7.280 | 7.360 | 7.280 | 7.345 | 7.345 | 779,056 |
| 2026-08-20 | 7.330 | 7.330 | 7.260 | 7.260 | 7.260 | 173,535 |
| 2026-08-19 | 7.380 | 7.380 | 7.290 | 7.291 | 7.291 | 251,376 |
| 2026-08-18 | 7.300 | 7.390 | 7.300 | 7.315 | 7.315 | 107,490 |
| 2026-08-17 | 7.440 | 7.470 | 7.300 | 7.300 | 7.300 | 338,666 |
| 2026-08-14 | 7.400 | 7.450 | 7.350 | 7.440 | 7.440 | 539,274 |
| 2026-08-13 | 7.470 | 7.470 | 7.420 | 7.426 | 7.426 | 95,876 |
| 2026-08-12 | 7.420 | 7.480 | 7.400 | 7.420 | 7.420 | 438,262 |
| 2026-08-11 | 7.450 | 7.450 | 7.390 | 7.410 | 7.410 | 79,381 |
| 2026-08-10 | 7.340 | 7.400 | 7.340 | 7.400 | 7.400 | 260,528 |
| 2026-08-07 | 7.200 | 7.350 | 7.180 | 7.350 | 7.350 | 153,884 |
| 2026-08-05 | 7.150 | 7.270 | 7.140 | 7.200 | 7.200 | 266,243 |
| 2026-08-04 | 6.950 | 7.040 | 6.940 | 7.037 | 7.037 | 197,000 |
| 2026-08-03 | 6.930 | 6.970 | 6.900 | 6.900 | 6.900 | 266,645 |
| 2026-07-31 | 6.970 | 6.980 | 6.900 | 6.909 | 6.909 | 191,886 |
| 2026-07-30 | 6.950 | 6.950 | 6.920 | 6.950 | 6.950 | 538,301 |
| 2026-07-27 | 7.050 | 7.050 | 6.940 | 6.949 | 6.949 | 71,976 |
| 2026-07-24 | 6.985 | 7.030 | 6.950 | 6.968 | 6.968 | 149,665 |
| 2026-07-22 | 6.960 | 6.990 | 6.820 | 6.985 | 6.985 | 222,126 |
| 2026-07-21 | 6.950 | 6.950 | 6.810 | 6.810 | 6.810 | 980,602 |
| 2026-07-20 | 6.960 | 6.960 | 6.800 | 6.800 | 6.800 | 167,767 |
Page 1 of 21 · 1,244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.