Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 31,158 |
| 2023-08-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,723 |
| 2023-08-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 85,083 |
| 2023-08-18 | 3.970 | 3.970 | 3.850 | 3.850 | 3.850 | 29,891 |
| 2023-08-17 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 20,420 |
| 2023-08-16 | 3.830 | 3.850 | 3.830 | 3.850 | 3.850 | 41,637 |
| 2023-08-15 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 338 |
| 2023-08-14 | 3.870 | 3.870 | 3.800 | 3.850 | 3.850 | 47,248 |
| 2023-08-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10,871 |
| 2023-08-10 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 46,490 |
| 2023-08-09 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 15,863 |
| 2023-08-08 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 29,008 |
| 2023-08-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 13,120 |
| 2023-08-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,940 |
| 2023-08-03 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 18,206 |
| 2023-08-02 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 7,361 |
| 2023-08-01 | 3.970 | 4.010 | 3.970 | 4.000 | 4.000 | 95,707 |
| 2023-07-31 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 47,243 |
| 2023-07-27 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 320,920 |
| 2023-07-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 7,059 |
| 2023-07-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 15,912 |
| 2023-07-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3,178 |
| 2023-07-21 | 3.780 | 3.780 | 3.750 | 3.750 | 3.750 | 8,006,050 |
| 2023-07-20 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3,697 |
| 2023-07-19 | 3.820 | 3.820 | 3.750 | 3.750 | 3.750 | 35,172 |
| 2023-07-18 | 3.850 | 3.850 | 3.720 | 3.800 | 3.800 | 55,539 |
| 2023-07-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 144,796 |
| 2023-07-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 9,853 |
| 2023-07-13 | 3.900 | 3.920 | 3.800 | 3.800 | 3.800 | 28,513 |
| 2023-07-12 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 20,691 |
| 2023-07-11 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 68,949 |
| 2023-07-10 | 3.720 | 3.720 | 3.690 | 3.710 | 3.710 | 18,029 |
| 2023-07-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 7,073 |
| 2023-07-06 | 3.650 | 3.720 | 3.650 | 3.720 | 3.720 | 30,328 |
| 2023-07-05 | 3.660 | 3.670 | 3.660 | 3.670 | 3.670 | 66,488 |
| 2023-07-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 5,760 |
| 2023-07-03 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 125,406 |
| 2023-06-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,965 |
| 2023-06-28 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 53,151 |
| 2023-06-27 | 3.600 | 3.630 | 3.550 | 3.600 | 3.600 | 560 |
| 2023-06-26 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 3,798 |
| 2023-06-23 | 3.610 | 3.650 | 3.610 | 3.650 | 3.650 | 35,039 |
| 2023-06-22 | 3.600 | 3.610 | 3.600 | 3.610 | 3.610 | 8,359 |
| 2023-06-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7,200 |
| 2023-06-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 29,317 |
| 2023-06-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 4,402 |
| 2023-06-16 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 61,075 |
| 2023-06-15 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 72,269 |
| 2023-06-14 | 3.620 | 3.620 | 3.550 | 3.550 | 3.550 | 42,776 |
| 2023-06-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 25,198 |
| 2023-06-12 | 3.580 | 3.590 | 3.580 | 3.590 | 3.590 | 12,522 |
| 2023-06-09 | 3.510 | 3.560 | 3.510 | 3.550 | 3.550 | 24,270 |
| 2023-06-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 25,600 |
| 2023-06-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 256 |
| 2023-06-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,380 |
| 2023-06-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 46,513 |
| 2023-06-02 | 3.460 | 3.500 | 3.450 | 3.480 | 3.480 | 38,227 |
| 2023-06-01 | 3.460 | 3.460 | 3.400 | 3.430 | 3.430 | 857,416 |
| 2023-05-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3,189 |
| 2023-05-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 4,669 |
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.