Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.800 | 7.100 | 6.800 | 6.990 | 6.990 | 2,256,527 |
| 2026-01-23 | 6.700 | 6.770 | 6.610 | 6.750 | 6.750 | 688,664 |
| 2026-01-22 | 6.600 | 6.610 | 6.540 | 6.540 | 6.540 | 1,354,267 |
| 2026-01-21 | 6.600 | 6.600 | 6.560 | 6.560 | 6.560 | 744,531 |
| 2026-01-20 | 6.600 | 6.650 | 6.560 | 6.630 | 6.630 | 592,528 |
| 2026-01-19 | 6.600 | 6.650 | 6.480 | 6.650 | 6.650 | 185,661 |
| 2026-01-16 | 6.400 | 6.600 | 6.400 | 6.600 | 6.600 | 501,368 |
| 2026-01-15 | 6.210 | 6.420 | 6.210 | 6.380 | 6.380 | 660,374 |
| 2026-01-14 | 6.100 | 6.210 | 6.100 | 6.210 | 6.210 | 1,540,001 |
| 2026-01-13 | 6.100 | 6.130 | 6.050 | 6.100 | 6.100 | 698,534 |
| 2026-01-12 | 6.050 | 6.100 | 6.000 | 6.080 | 6.080 | 537,260 |
| 2026-01-09 | 5.980 | 6.100 | 5.950 | 6.000 | 6.000 | 535,228 |
| 2026-01-08 | 6.010 | 6.010 | 5.940 | 5.950 | 5.950 | 273,280 |
| 2026-01-07 | 6.150 | 6.150 | 5.860 | 6.060 | 6.060 | 460,625 |
| 2026-01-06 | 5.980 | 6.150 | 5.980 | 6.150 | 6.150 | 894,068 |
| 2026-01-05 | 5.700 | 6.190 | 5.600 | 5.870 | 5.870 | 916,172 |
| 2026-01-02 | 5.500 | 5.600 | 5.310 | 5.600 | 5.600 | 3,149,628 |
| 2025-12-31 | 5.430 | 5.460 | 5.400 | 5.440 | 5.440 | 36,009 |
| 2025-12-30 | 5.270 | 5.500 | 5.270 | 5.430 | 5.430 | 869,720 |
| 2025-12-29 | 5.280 | 5.290 | 5.200 | 5.270 | 5.270 | 197,225 |
| 2025-12-26 | 5.140 | 5.290 | 5.140 | 5.290 | 5.290 | 1,635,086 |
| 2025-12-24 | 5.120 | 5.130 | 5.110 | 5.120 | 5.120 | 58,090 |
| 2025-12-23 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 507,707 |
| 2025-12-22 | 5.000 | 5.100 | 4.900 | 5.100 | 5.100 | 659,482 |
| 2025-12-19 | 4.690 | 4.900 | 4.690 | 4.900 | 4.900 | 6,192,286 |
| 2025-12-18 | 4.650 | 4.700 | 4.570 | 4.670 | 4.670 | 263,712 |
| 2025-12-17 | 4.550 | 4.580 | 4.550 | 4.570 | 4.570 | 257,999 |
| 2025-12-16 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 99,771 |
| 2025-12-15 | 4.560 | 4.560 | 4.530 | 4.550 | 4.550 | 576,099 |
| 2025-12-12 | 4.550 | 4.550 | 4.520 | 4.550 | 4.550 | 1,575,219 |
| 2025-12-11 | 4.540 | 4.560 | 4.450 | 4.450 | 4.450 | 2,176,774 |
| 2025-12-10 | 4.580 | 4.580 | 4.530 | 4.530 | 4.530 | 328,730 |
| 2025-12-05 | 4.590 | 4.590 | 4.490 | 4.540 | 4.540 | 586,745 |
| 2025-12-04 | 4.600 | 4.600 | 4.500 | 4.580 | 4.580 | 426,822 |
| 2025-12-03 | 4.500 | 4.620 | 4.500 | 4.560 | 4.560 | 245,328 |
| 2025-12-02 | 4.520 | 4.520 | 4.450 | 4.500 | 4.500 | 516,167 |
| 2025-12-01 | 4.380 | 4.520 | 4.370 | 4.520 | 4.520 | 108,107 |
| 2025-11-28 | 4.290 | 4.400 | 4.290 | 4.400 | 4.400 | 256,571 |
| 2025-11-27 | 4.300 | 4.340 | 4.290 | 4.290 | 4.290 | 70,974 |
| 2025-11-26 | 4.310 | 4.330 | 4.270 | 4.300 | 4.300 | 339,087 |
| 2025-11-25 | 4.200 | 4.250 | 4.160 | 4.250 | 4.250 | 55,836 |
| 2025-11-24 | 4.260 | 4.260 | 4.150 | 4.150 | 4.150 | 2,607,131 |
| 2025-11-21 | 4.510 | 4.560 | 4.500 | 4.510 | 4.510 | 2,813,506 |
| 2025-11-20 | 4.530 | 4.530 | 4.500 | 4.500 | 4.500 | 288,031 |
| 2025-11-19 | 4.500 | 4.530 | 4.500 | 4.500 | 4.500 | 324,938 |
| 2025-11-18 | 4.520 | 4.520 | 4.490 | 4.500 | 4.500 | 143,394 |
| 2025-11-17 | 4.520 | 4.520 | 4.510 | 4.520 | 4.520 | 311,621 |
| 2025-11-14 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 227,782 |
| 2025-11-13 | 4.450 | 4.470 | 4.450 | 4.470 | 4.470 | 4,033,603 |
| 2025-11-12 | 4.450 | 4.450 | 4.440 | 4.450 | 4.450 | 321,595 |
| 2025-11-11 | 4.450 | 4.470 | 4.420 | 4.450 | 4.450 | 344,999 |
| 2025-11-10 | 4.450 | 4.530 | 4.420 | 4.450 | 4.450 | 1,919,354 |
| 2025-11-07 | 4.460 | 4.460 | 4.450 | 4.450 | 4.450 | 1,536,008 |
| 2025-11-06 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 4,424,437 |
| 2025-11-05 | 4.400 | 4.480 | 4.350 | 4.400 | 4.400 | 574,903 |
| 2025-11-04 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 10,531,540 |
| 2025-11-03 | 4.320 | 4.350 | 4.270 | 4.270 | 4.270 | 515,273 |
| 2025-10-31 | 4.370 | 4.370 | 4.280 | 4.300 | 4.300 | 945,186 |
| 2025-10-30 | 4.330 | 4.380 | 4.320 | 4.370 | 4.370 | 77,392 |
| 2025-10-29 | 4.250 | 4.330 | 4.250 | 4.280 | 4.280 | 2,394,331 |
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.