Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.250 | 4.300 | 4.220 | 4.220 | 4.220 | 48,681 |
| 2025-10-27 | 4.250 | 4.280 | 4.230 | 4.230 | 4.230 | 80,311 |
| 2025-10-24 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 46,985 |
| 2025-10-23 | 4.370 | 4.400 | 4.350 | 4.350 | 4.350 | 106,845 |
| 2025-10-22 | 4.450 | 4.450 | 4.330 | 4.350 | 4.350 | 139,170 |
| 2025-10-21 | 4.530 | 4.550 | 4.400 | 4.450 | 4.450 | 291,681 |
| 2025-10-20 | 4.540 | 4.540 | 4.530 | 4.530 | 4.530 | 25,840 |
| 2025-10-17 | 4.560 | 4.560 | 4.500 | 4.550 | 4.550 | 157,099 |
| 2025-10-16 | 4.500 | 4.560 | 4.500 | 4.550 | 4.550 | 313,596 |
| 2025-10-15 | 4.500 | 4.500 | 4.490 | 4.500 | 4.500 | 114,530 |
| 2025-10-14 | 4.530 | 4.530 | 4.490 | 4.490 | 4.490 | 170,760 |
| 2025-10-13 | 4.400 | 4.530 | 4.400 | 4.530 | 4.530 | 312,348 |
| 2025-10-10 | 4.400 | 4.500 | 4.300 | 4.490 | 4.490 | 213,579 |
| 2025-10-09 | 4.450 | 4.500 | 4.350 | 4.500 | 4.500 | 1,527,666 |
| 2025-10-07 | 4.190 | 4.360 | 4.190 | 4.350 | 4.350 | 474,273 |
| 2025-10-06 | 4.010 | 4.150 | 3.990 | 4.150 | 4.150 | 6,465,726 |
| 2025-10-03 | 4.010 | 4.010 | 3.980 | 3.990 | 3.990 | 8,917,311 |
| 2025-10-02 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 990,231 |
| 2025-10-01 | 4.010 | 4.050 | 4.010 | 4.030 | 4.030 | 467,509 |
| 2025-09-30 | 4.020 | 4.020 | 4.010 | 4.010 | 4.010 | 63,833 |
| 2025-09-29 | 4.020 | 4.020 | 4.010 | 4.020 | 4.020 | 150,205 |
| 2025-09-26 | 4.030 | 4.030 | 4.010 | 4.010 | 4.010 | 426,138 |
| 2025-09-25 | 4.050 | 4.050 | 4.000 | 4.020 | 4.020 | 182,649 |
| 2025-09-24 | 4.050 | 4.240 | 4.000 | 4.010 | 4.010 | 478,177 |
| 2025-09-23 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 106,903 |
| 2025-09-22 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 125,884 |
| 2025-09-19 | 4.010 | 4.010 | 3.980 | 3.990 | 3.990 | 1,752,673 |
| 2025-09-18 | 4.030 | 4.050 | 4.000 | 4.000 | 4.000 | 128,909 |
| 2025-09-17 | 4.020 | 4.050 | 4.020 | 4.030 | 4.030 | 358,146 |
| 2025-09-16 | 4.010 | 4.050 | 4.010 | 4.010 | 4.010 | 334,037 |
| 2025-09-15 | 4.030 | 4.030 | 4.000 | 4.010 | 4.010 | 425,699 |
| 2025-09-12 | 4.100 | 4.130 | 3.990 | 4.010 | 4.010 | 4,665,739 |
| 2025-09-11 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 288,266 |
| 2025-09-10 | 4.000 | 4.000 | 3.980 | 3.990 | 3.990 | 129,630 |
| 2025-09-09 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 88,462 |
| 2025-09-08 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 84,858 |
| 2025-09-05 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 284,068 |
| 2025-09-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 62,587 |
| 2025-09-03 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 117,025 |
| 2025-09-02 | 4.000 | 4.000 | 3.980 | 3.990 | 3.990 | 269,427 |
| 2025-09-01 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 90,907 |
| 2025-08-29 | 4.230 | 4.240 | 3.980 | 4.000 | 4.000 | 3,577,671 |
| 2025-08-28 | 4.000 | 4.290 | 3.990 | 4.000 | 4.000 | 270,731 |
| 2025-08-27 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 259,473 |
| 2025-08-26 | 3.990 | 4.000 | 3.960 | 3.990 | 3.990 | 3,654,203 |
| 2025-08-25 | 3.970 | 3.980 | 3.970 | 3.970 | 3.970 | 31,680 |
| 2025-08-22 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 103,432 |
| 2025-08-21 | 3.980 | 3.980 | 3.960 | 3.980 | 3.980 | 95,303 |
| 2025-08-20 | 3.990 | 3.990 | 3.980 | 3.990 | 3.990 | 147,817 |
| 2025-08-19 | 4.000 | 4.000 | 3.980 | 3.990 | 3.990 | 62,629 |
| 2025-08-18 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 129,085 |
| 2025-08-15 | 4.000 | 4.000 | 3.970 | 3.990 | 3.990 | 817,926 |
| 2025-08-14 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 124,338 |
| 2025-08-13 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 82,519 |
| 2025-08-12 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 1,040,428 |
| 2025-08-11 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 354,548 |
| 2025-08-08 | 4.030 | 4.030 | 4.010 | 4.020 | 4.020 | 51,573 |
| 2025-08-07 | 4.000 | 4.030 | 4.000 | 4.020 | 4.020 | 145,971 |
| 2025-08-05 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 193,497 |
| 2025-08-04 | 4.060 | 4.070 | 4.040 | 4.040 | 4.040 | 75,806 |
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.