Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 3.530 | 3.610 | 3.530 | 3.600 | 3.600 | 2,023,491 |
| 2022-09-07 | 3.550 | 3.550 | 3.510 | 3.520 | 3.520 | 83,700 |
| 2022-09-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 46,931 |
| 2022-09-02 | 3.670 | 3.670 | 3.640 | 3.670 | 3.670 | 20,586 |
| 2022-09-01 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,550 |
| 2022-08-31 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 63,384 |
| 2022-08-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,381 |
| 2022-08-26 | 3.890 | 3.890 | 3.880 | 3.880 | 3.880 | 92,991 |
| 2022-08-25 | 3.940 | 3.940 | 3.890 | 3.890 | 3.890 | 41,820 |
| 2022-08-24 | 3.930 | 4.000 | 3.930 | 3.950 | 3.950 | 56,200 |
| 2022-08-23 | 3.950 | 3.950 | 3.850 | 3.950 | 3.950 | 1,100 |
| 2022-08-22 | 4.050 | 4.050 | 3.940 | 3.950 | 3.950 | 61,190 |
| 2022-08-19 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 71,752 |
| 2022-08-18 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 8,418 |
| 2022-08-17 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 9,174 |
| 2022-08-16 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 12,000 |
| 2022-08-15 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 25,573 |
| 2022-08-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 14,405 |
| 2022-08-11 | 4.300 | 4.300 | 4.150 | 4.150 | 4.150 | 66,652 |
| 2022-08-10 | 4.200 | 4.240 | 4.150 | 4.200 | 4.200 | 46,505 |
| 2022-08-09 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 40,356 |
| 2022-08-08 | 4.240 | 4.240 | 4.150 | 4.150 | 4.150 | 28,200 |
| 2022-08-05 | 4.100 | 4.150 | 4.100 | 4.150 | 4.150 | 11,090 |
| 2022-08-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 10,720 |
| 2022-08-03 | 4.000 | 4.200 | 3.930 | 4.000 | 4.000 | 800 |
| 2022-08-02 | 4.000 | 4.030 | 4.000 | 4.000 | 4.000 | 25,774 |
| 2022-08-01 | 3.920 | 4.020 | 3.900 | 4.000 | 4.000 | 32,583 |
| 2022-07-27 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 12,062 |
| 2022-07-26 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 14,885 |
| 2022-07-25 | 3.850 | 3.850 | 3.730 | 3.750 | 3.750 | 48,507 |
| 2022-07-22 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 17,800 |
| 2022-07-21 | 3.600 | 3.750 | 3.600 | 3.700 | 3.700 | 59,800 |
| 2022-07-20 | 3.520 | 3.570 | 3.520 | 3.570 | 3.570 | 94,800 |
| 2022-07-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5,108 |
| 2022-07-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 11,600 |
| 2022-07-15 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 4,620 |
| 2022-07-14 | 3.260 | 3.300 | 3.250 | 3.300 | 3.300 | 5,880 |
| 2022-07-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5,035 |
| 2022-07-12 | 3.510 | 3.550 | 3.500 | 3.500 | 3.500 | 104,175 |
| 2022-07-11 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 36,373 |
| 2022-07-08 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 14,870 |
| 2022-07-07 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 32,242 |
| 2022-07-06 | 3.290 | 3.300 | 3.180 | 3.180 | 3.180 | 6,672 |
| 2022-07-05 | 3.490 | 3.490 | 3.380 | 3.380 | 3.380 | 21,978 |
| 2022-07-04 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 309 |
| 2022-07-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 43,257 |
| 2022-06-30 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 15,210 |
| 2022-06-28 | 3.780 | 3.780 | 3.700 | 3.730 | 3.730 | 26,076 |
| 2022-06-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3,900 |
| 2022-06-24 | 3.800 | 3.800 | 3.740 | 3.780 | 3.780 | 125,134 |
| 2022-06-23 | 4.000 | 4.000 | 3.750 | 3.800 | 3.800 | 96,730 |
| 2022-06-22 | 4.150 | 4.150 | 4.000 | 4.070 | 4.070 | 190,159 |
| 2022-06-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,650 |
| 2022-06-20 | 4.350 | 4.350 | 4.340 | 4.350 | 4.350 | 1,100 |
| 2022-06-17 | 4.340 | 4.350 | 4.200 | 4.350 | 4.350 | 369,343 |
| 2022-06-16 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 3,423 |
| 2022-06-15 | 4.400 | 4.420 | 4.380 | 4.380 | 4.380 | 80,139 |
| 2022-06-14 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 74,404 |
| 2022-06-13 | 4.400 | 4.480 | 4.350 | 4.480 | 4.480 | 39,162 |
| 2022-06-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,752 |
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.