Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 14,883 |
| 2022-12-01 | 3.730 | 3.740 | 3.730 | 3.740 | 3.740 | 14,781 |
| 2022-11-30 | 3.640 | 3.700 | 3.630 | 3.690 | 3.690 | 75,825 |
| 2022-11-29 | 3.600 | 3.660 | 3.600 | 3.600 | 3.600 | 1,420 |
| 2022-11-28 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 34,873 |
| 2022-11-25 | 3.560 | 3.600 | 3.550 | 3.600 | 3.600 | 27,113 |
| 2022-11-24 | 3.550 | 3.550 | 3.520 | 3.550 | 3.550 | 29,615 |
| 2022-11-23 | 3.650 | 3.660 | 3.500 | 3.500 | 3.500 | 942,993 |
| 2022-11-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 25,623 |
| 2022-11-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 15,776 |
| 2022-11-18 | 3.650 | 3.790 | 3.650 | 3.680 | 3.680 | 44,142 |
| 2022-11-17 | 3.700 | 3.800 | 3.650 | 3.650 | 3.650 | 14,900 |
| 2022-11-16 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 18,508 |
| 2022-11-15 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 1,497 |
| 2022-11-14 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 81,077 |
| 2022-11-11 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 73,331 |
| 2022-11-10 | 3.700 | 3.800 | 3.650 | 3.650 | 3.650 | 63,004 |
| 2022-11-09 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 46,678 |
| 2022-11-08 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 15,303 |
| 2022-11-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,600 |
| 2022-11-04 | 3.600 | 3.700 | 3.600 | 3.690 | 3.690 | 28,521 |
| 2022-11-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 7,741 |
| 2022-11-02 | 3.450 | 3.480 | 3.450 | 3.480 | 3.480 | 20,170 |
| 2022-10-31 | 3.580 | 3.580 | 3.480 | 3.480 | 3.480 | 294,719 |
| 2022-10-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5,605 |
| 2022-10-27 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 12,064 |
| 2022-10-26 | 3.680 | 3.700 | 3.600 | 3.600 | 3.600 | 36,932 |
| 2022-10-25 | 3.620 | 3.690 | 3.600 | 3.690 | 3.690 | 76,966 |
| 2022-10-24 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 143,915 |
| 2022-10-21 | 3.690 | 3.690 | 3.560 | 3.560 | 3.560 | 30,982 |
| 2022-10-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,889 |
| 2022-10-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 7,551 |
| 2022-10-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 39,200 |
| 2022-10-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,123 |
| 2022-10-14 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 35,032 |
| 2022-10-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,900 |
| 2022-10-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 14,411 |
| 2022-10-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 11,085 |
| 2022-10-10 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 6,141 |
| 2022-10-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 59,371 |
| 2022-10-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 18,449 |
| 2022-10-05 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 113,757 |
| 2022-10-04 | 3.810 | 3.810 | 3.740 | 3.810 | 3.810 | 43 |
| 2022-10-03 | 3.810 | 3.810 | 3.730 | 3.810 | 3.810 | 1,055 |
| 2022-09-30 | 3.810 | 3.950 | 3.660 | 3.810 | 3.810 | 1,005 |
| 2022-09-29 | 3.810 | 3.950 | 3.740 | 3.810 | 3.810 | 1,767 |
| 2022-09-28 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 25,395 |
| 2022-09-27 | 3.850 | 3.850 | 3.810 | 3.810 | 3.810 | 24,828 |
| 2022-09-26 | 3.860 | 3.900 | 3.860 | 3.860 | 3.860 | 36,918 |
| 2022-09-23 | 3.860 | 3.890 | 3.850 | 3.860 | 3.860 | 30,973 |
| 2022-09-22 | 4.050 | 4.050 | 3.950 | 3.950 | 3.950 | 21,564 |
| 2022-09-21 | 3.950 | 4.150 | 3.950 | 4.140 | 4.140 | 50,145,039 |
| 2022-09-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 2,207,254 |
| 2022-09-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 25,736 |
| 2022-09-16 | 3.860 | 3.950 | 3.860 | 3.950 | 3.950 | 919,980 |
| 2022-09-15 | 3.900 | 3.920 | 3.890 | 3.900 | 3.900 | 28,155 |
| 2022-09-14 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 55,369 |
| 2022-09-13 | 3.700 | 3.860 | 3.700 | 3.860 | 3.860 | 94,775 |
| 2022-09-12 | 3.650 | 3.650 | 3.620 | 3.620 | 3.620 | 35,108 |
| 2022-09-09 | 3.650 | 3.680 | 3.650 | 3.660 | 3.660 | 36,270 |
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.