Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.940 | 7.000 | 6.900 | 6.931 | 6.931 | 72,303 |
| 2026-07-16 | 7.030 | 7.030 | 6.950 | 6.950 | 6.950 | 189,814 |
| 2026-07-15 | 7.010 | 7.030 | 6.999 | 7.020 | 7.020 | 79,645 |
| 2026-07-14 | 7.090 | 7.090 | 7.000 | 7.012 | 7.012 | 110,618 |
| 2026-07-13 | 7.100 | 7.100 | 6.980 | 6.999 | 6.999 | 113,393 |
| 2026-07-10 | 6.950 | 7.090 | 6.950 | 7.090 | 7.090 | 88,523 |
| 2026-07-09 | 6.950 | 7.010 | 6.920 | 6.920 | 6.920 | 258,603 |
| 2026-07-08 | 7.070 | 7.070 | 6.900 | 6.900 | 6.900 | 133,521 |
| 2026-07-07 | 6.900 | 7.090 | 6.900 | 7.084 | 7.084 | 122,801 |
| 2026-07-06 | 6.990 | 7.000 | 6.830 | 6.830 | 6.830 | 421,556 |
| 2026-07-03 | 6.900 | 6.980 | 6.880 | 6.961 | 6.961 | 141,658 |
| 2026-07-02 | 6.890 | 6.910 | 6.860 | 6.890 | 6.890 | 401,117 |
| 2026-07-01 | 6.870 | 6.879 | 6.660 | 6.841 | 6.841 | 241,479 |
| 2026-06-30 | 6.610 | 6.798 | 6.570 | 6.798 | 6.798 | 819,524 |
| 2026-06-26 | 6.620 | 6.670 | 6.510 | 6.667 | 6.667 | 177,336 |
| 2026-06-25 | 6.670 | 6.700 | 6.550 | 6.614 | 6.614 | 403,735 |
| 2026-06-24 | 6.630 | 6.699 | 6.500 | 6.500 | 6.500 | 387,821 |
| 2026-06-23 | 6.780 | 6.800 | 6.530 | 6.590 | 6.590 | 181,665 |
| 2026-06-22 | 6.820 | 6.820 | 6.730 | 6.782 | 6.782 | 232,341 |
| 2026-06-19 | 6.520 | 6.740 | 6.520 | 6.740 | 6.740 | 347,580 |
| 2026-06-18 | 6.850 | 6.850 | 6.400 | 6.400 | 6.400 | 4,706,604 |
| 2026-06-17 | 6.930 | 6.960 | 6.800 | 6.850 | 6.850 | 222,634 |
| 2026-06-16 | 6.950 | 7.000 | 6.890 | 6.922 | 6.922 | 210,634 |
| 2026-06-15 | 6.740 | 7.000 | 6.740 | 6.930 | 6.930 | 374,992 |
| 2026-06-12 | 6.650 | 6.700 | 6.600 | 6.700 | 6.700 | 282,942 |
| 2026-06-11 | 6.350 | 6.710 | 6.350 | 6.581 | 6.581 | 2,556,305 |
| 2026-06-10 | 6.300 | 6.370 | 6.240 | 6.259 | 6.259 | 259,162 |
| 2026-06-09 | 6.390 | 6.580 | 6.190 | 6.249 | 6.249 | 484,351 |
| 2026-06-08 | 5.750 | 6.000 | 5.650 | 6.000 | 6.000 | 459,140 |
| 2026-06-05 | 5.850 | 5.860 | 5.610 | 5.820 | 5.820 | 1,103,406 |
| 2026-06-04 | 5.950 | 6.100 | 5.900 | 5.950 | 5.950 | 270,596 |
| 2026-06-03 | 6.330 | 6.330 | 5.850 | 5.932 | 5.932 | 715,493 |
| 2026-06-02 | 6.440 | 6.440 | 6.330 | 6.379 | 6.379 | 127,128 |
| 2026-06-01 | 6.390 | 6.460 | 6.250 | 6.449 | 6.449 | 154,162 |
| 2026-05-29 | 6.610 | 6.700 | 6.600 | 6.600 | 6.600 | 550,235 |
| 2026-05-28 | 6.650 | 6.650 | 6.570 | 6.600 | 6.600 | 297,277 |
| 2026-05-27 | 6.650 | 6.700 | 6.500 | 6.592 | 6.592 | 151,970 |
| 2026-05-26 | 6.700 | 6.700 | 6.580 | 6.620 | 6.620 | 188,641 |
| 2026-05-25 | 6.510 | 6.570 | 6.510 | 6.570 | 6.570 | 189,863 |
| 2026-05-22 | 6.460 | 6.500 | 6.460 | 6.500 | 6.500 | 82,534 |
| 2026-05-21 | 6.350 | 6.470 | 6.310 | 6.446 | 6.446 | 99,422 |
| 2026-05-20 | 6.490 | 6.500 | 6.300 | 6.300 | 6.300 | 351,737 |
| 2026-05-19 | 6.570 | 6.600 | 6.390 | 6.410 | 6.410 | 125,333 |
| 2026-05-18 | 6.700 | 6.710 | 6.600 | 6.620 | 6.620 | 134,701 |
| 2026-05-15 | 6.690 | 6.700 | 6.580 | 6.693 | 6.693 | 129,217 |
| 2026-05-14 | 6.600 | 6.730 | 6.500 | 6.685 | 6.685 | 237,978 |
| 2026-05-13 | 6.490 | 6.590 | 6.490 | 6.560 | 6.560 | 697,058 |
| 2026-05-12 | 6.490 | 6.500 | 6.360 | 6.484 | 6.484 | 2,051,013 |
| 2026-05-11 | 6.250 | 6.500 | 6.250 | 6.500 | 6.500 | 525,032 |
| 2026-05-08 | 6.250 | 6.250 | 6.140 | 6.200 | 6.200 | 188,556 |
| 2026-05-07 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 83,048 |
| 2026-05-06 | 6.000 | 6.270 | 6.000 | 6.007 | 6.007 | 81,350 |
| 2026-05-05 | 5.999 | 6.000 | 5.900 | 5.900 | 5.900 | 73,015 |
| 2026-05-04 | 6.000 | 6.000 | 5.550 | 5.980 | 5.980 | 252,063 |
| 2026-04-30 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 8,382,911 |
| 2026-04-29 | 6.140 | 6.140 | 5.800 | 5.800 | 5.800 | 376,505 |
| 2026-04-28 | 6.050 | 6.200 | 5.500 | 6.005 | 6.005 | 165,050 |
| 2026-04-27 | 6.150 | 6.150 | 6.000 | 6.002 | 6.002 | 69,811 |
| 2026-04-24 | 6.110 | 6.170 | 6.000 | 6.000 | 6.000 | 84,103 |
| 2026-04-23 | 6.050 | 6.050 | 5.960 | 6.000 | 6.000 | 206,598 |
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.