Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 3.500 | 3.510 | 3.500 | 3.510 | 3.510 | 93,014 |
| 2023-11-16 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 8,519 |
| 2023-11-15 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 49,412 |
| 2023-11-14 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 35,903 |
| 2023-11-13 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 27,062 |
| 2023-11-10 | 3.550 | 3.630 | 3.550 | 3.630 | 3.630 | 35,240 |
| 2023-11-09 | 3.660 | 3.660 | 3.550 | 3.550 | 3.550 | 44,935 |
| 2023-11-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 4,370 |
| 2023-11-07 | 3.650 | 3.700 | 3.630 | 3.630 | 3.630 | 57,147 |
| 2023-11-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 3,997 |
| 2023-11-03 | 3.650 | 3.800 | 3.650 | 3.650 | 3.650 | 1,000 |
| 2023-11-02 | 3.850 | 3.850 | 3.650 | 3.650 | 3.650 | 22,027 |
| 2023-10-31 | 3.900 | 3.970 | 3.900 | 3.970 | 3.970 | 28,510 |
| 2023-10-30 | 3.950 | 3.950 | 3.920 | 3.950 | 3.950 | 72,187 |
| 2023-10-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 4,628 |
| 2023-10-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 7,500 |
| 2023-10-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 15,197 |
| 2023-10-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 294 |
| 2023-10-23 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 54,039 |
| 2023-10-20 | 3.850 | 3.870 | 3.850 | 3.870 | 3.870 | 17,500 |
| 2023-10-19 | 3.870 | 3.870 | 3.860 | 3.860 | 3.860 | 18,564 |
| 2023-10-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10,065 |
| 2023-10-17 | 3.750 | 3.850 | 3.750 | 3.850 | 3.850 | 1,059,797 |
| 2023-10-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 19,759 |
| 2023-10-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3,900 |
| 2023-10-12 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 5,693 |
| 2023-10-11 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 9,384 |
| 2023-10-10 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 113,470 |
| 2023-10-09 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 320 |
| 2023-10-06 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 648,651 |
| 2023-10-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3,815 |
| 2023-10-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,787 |
| 2023-10-03 | 3.750 | 3.750 | 3.740 | 3.750 | 3.750 | 39,103 |
| 2023-10-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 3,128 |
| 2023-09-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 532 |
| 2023-09-28 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 6,040 |
| 2023-09-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 6,900 |
| 2023-09-26 | 3.850 | 3.850 | 3.830 | 3.830 | 3.830 | 7,500 |
| 2023-09-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 13,000 |
| 2023-09-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 8,121 |
| 2023-09-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 34,142 |
| 2023-09-20 | 3.900 | 3.990 | 3.850 | 3.850 | 3.850 | 106,634 |
| 2023-09-19 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 82,225 |
| 2023-09-18 | 3.870 | 3.900 | 3.870 | 3.900 | 3.900 | 513,117 |
| 2023-09-15 | 3.970 | 4.000 | 3.870 | 3.870 | 3.870 | 454,643 |
| 2023-09-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,625 |
| 2023-09-13 | 3.950 | 4.000 | 3.950 | 3.960 | 3.960 | 103,377 |
| 2023-09-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 11,581 |
| 2023-09-11 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 11,577 |
| 2023-09-08 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 17,644 |
| 2023-09-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,470 |
| 2023-09-06 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 16,520 |
| 2023-09-05 | 3.950 | 3.960 | 3.950 | 3.950 | 3.950 | 42,165 |
| 2023-09-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 12,573 |
| 2023-09-01 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 15,154 |
| 2023-08-31 | 3.900 | 3.950 | 3.900 | 3.910 | 3.910 | 16,296 |
| 2023-08-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 56,006 |
| 2023-08-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 9,683 |
| 2023-08-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 23,641 |
| 2023-08-24 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 55,945 |
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.