Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 6.150 | 6.180 | 6.100 | 6.100 | 6.100 | 276,305 |
| 2022-03-11 | 6.100 | 6.150 | 6.060 | 6.150 | 6.150 | 111,645 |
| 2022-03-10 | 6.150 | 6.150 | 6.070 | 6.100 | 6.100 | 64,280 |
| 2022-03-09 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 57,000 |
| 2022-03-08 | 5.950 | 5.990 | 5.900 | 5.950 | 5.950 | 1,057,449 |
| 2022-03-07 | 6.050 | 6.200 | 6.000 | 6.000 | 6.000 | 1,157,977 |
| 2022-03-04 | 5.950 | 6.050 | 5.950 | 6.000 | 6.000 | 1,065,831 |
| 2022-03-03 | 6.100 | 6.110 | 5.950 | 5.950 | 5.950 | 2,314,189 |
| 2022-03-02 | 6.050 | 6.100 | 6.000 | 6.050 | 6.050 | 356,903 |
| 2022-03-01 | 5.800 | 6.150 | 5.700 | 6.100 | 6.100 | 358,466 |
| 2022-02-28 | 5.670 | 5.700 | 5.670 | 5.700 | 5.700 | 46,436 |
| 2022-02-25 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 98,049 |
| 2022-02-24 | 5.560 | 5.560 | 5.400 | 5.500 | 5.500 | 235,809 |
| 2022-02-23 | 5.600 | 5.660 | 5.600 | 5.630 | 5.630 | 78,701 |
| 2022-02-22 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 855,301 |
| 2022-02-21 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 251,223 |
| 2022-02-18 | 5.900 | 5.900 | 5.750 | 5.760 | 5.760 | 55,958 |
| 2022-02-17 | 5.700 | 6.000 | 5.700 | 5.900 | 5.900 | 214,299 |
| 2022-02-16 | 5.500 | 5.700 | 5.360 | 5.700 | 5.700 | 15,521,830 |
| 2022-02-15 | 4.950 | 5.360 | 4.950 | 5.350 | 5.350 | 5,562,781 |
| 2022-02-14 | 5.100 | 5.100 | 4.950 | 4.950 | 4.950 | 76,500 |
| 2022-02-11 | 5.100 | 5.100 | 5.090 | 5.100 | 5.100 | 56,639 |
| 2022-02-10 | 5.080 | 5.100 | 5.050 | 5.080 | 5.080 | 332,506 |
| 2022-02-09 | 5.000 | 5.120 | 5.000 | 5.080 | 5.080 | 483,990 |
| 2022-02-08 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 298,774 |
| 2022-02-07 | 4.750 | 4.760 | 4.750 | 4.760 | 4.760 | 44,689 |
| 2022-02-04 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 275,946 |
| 2022-02-03 | 4.800 | 4.800 | 4.720 | 4.720 | 4.720 | 13,500 |
| 2022-02-02 | 4.750 | 4.810 | 4.750 | 4.800 | 4.800 | 597,249 |
| 2022-02-01 | 4.740 | 4.750 | 4.590 | 4.750 | 4.750 | 107,539 |
| 2022-01-31 | 4.690 | 4.800 | 4.690 | 4.770 | 4.770 | 355,605 |
| 2022-01-28 | 4.630 | 4.650 | 4.630 | 4.650 | 4.650 | 240,776 |
| 2022-01-27 | 4.590 | 4.650 | 4.550 | 4.630 | 4.630 | 130,666 |
| 2022-01-26 | 4.650 | 4.650 | 4.600 | 4.630 | 4.630 | 48,394 |
| 2022-01-25 | 4.680 | 4.680 | 4.640 | 4.650 | 4.650 | 391,382 |
| 2022-01-24 | 4.730 | 4.730 | 4.650 | 4.680 | 4.680 | 203,007 |
| 2022-01-21 | 4.650 | 4.740 | 4.650 | 4.730 | 4.730 | 407,271 |
| 2022-01-20 | 4.750 | 4.750 | 4.740 | 4.750 | 4.750 | 232,397 |
| 2022-01-19 | 4.750 | 4.760 | 4.740 | 4.750 | 4.750 | 156,420 |
| 2022-01-18 | 4.660 | 4.730 | 4.660 | 4.730 | 4.730 | 108,081 |
| 2022-01-17 | 4.750 | 4.750 | 4.660 | 4.660 | 4.660 | 27,326 |
| 2022-01-14 | 4.730 | 4.750 | 4.730 | 4.750 | 4.750 | 52,747 |
| 2022-01-13 | 4.800 | 4.800 | 4.720 | 4.750 | 4.750 | 195,632 |
| 2022-01-12 | 4.800 | 4.820 | 4.740 | 4.800 | 4.800 | 518,026 |
| 2022-01-11 | 4.650 | 4.830 | 4.650 | 4.750 | 4.750 | 774,814 |
| 2022-01-10 | 4.550 | 4.650 | 4.550 | 4.650 | 4.650 | 198,081 |
| 2022-01-07 | 4.450 | 4.600 | 4.450 | 4.500 | 4.500 | 679,479 |
| 2022-01-06 | 4.500 | 4.500 | 4.410 | 4.410 | 4.410 | 136,974 |
| 2022-01-05 | 4.470 | 4.600 | 4.450 | 4.500 | 4.500 | 2,575,507 |
| 2022-01-04 | 4.050 | 4.470 | 4.050 | 4.470 | 4.470 | 11,125,130 |
| 2022-01-03 | 4.000 | 4.040 | 3.990 | 4.040 | 4.040 | 75,465 |
| 2021-12-31 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 169,500 |
| 2021-12-30 | 3.940 | 4.000 | 3.940 | 3.950 | 3.950 | 529,200 |
| 2021-12-29 | 3.940 | 3.940 | 3.930 | 3.940 | 3.940 | 317,844 |
| 2021-12-28 | 3.940 | 3.950 | 3.940 | 3.940 | 3.940 | 478,214 |
| 2021-12-27 | 3.940 | 3.990 | 3.940 | 3.940 | 3.940 | 159,876 |
| 2021-12-23 | 3.900 | 3.910 | 3.900 | 3.900 | 3.900 | 158,367 |
| 2021-12-22 | 3.850 | 3.860 | 3.850 | 3.860 | 3.860 | 98,212 |
| 2021-12-21 | 3.870 | 3.870 | 3.850 | 3.850 | 3.850 | 68,754 |
| 2021-12-20 | 3.830 | 3.850 | 3.830 | 3.850 | 3.850 | 68,030 |
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.