Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.070 | 4.070 | 4.050 | 4.070 | 4.070 | 77,934 |
| 2025-07-31 | 4.080 | 4.080 | 4.040 | 4.070 | 4.070 | 69,381 |
| 2025-07-30 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 179,462 |
| 2025-07-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 10,297 |
| 2025-07-24 | 4.090 | 4.090 | 4.080 | 4.080 | 4.080 | 51,497 |
| 2025-07-22 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 294,049 |
| 2025-07-21 | 4.100 | 4.110 | 4.090 | 4.100 | 4.100 | 22,801 |
| 2025-07-18 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 75,162 |
| 2025-07-17 | 4.080 | 4.080 | 4.070 | 4.080 | 4.080 | 81,365 |
| 2025-07-16 | 4.090 | 4.100 | 4.070 | 4.070 | 4.070 | 147,616 |
| 2025-07-15 | 4.090 | 4.090 | 4.080 | 4.080 | 4.080 | 106,569 |
| 2025-07-14 | 4.080 | 4.080 | 4.070 | 4.070 | 4.070 | 85,026 |
| 2025-07-11 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 58,002 |
| 2025-07-10 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 84,124 |
| 2025-07-09 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 78,641 |
| 2025-07-08 | 4.090 | 4.090 | 4.050 | 4.050 | 4.050 | 24,759 |
| 2025-07-07 | 4.010 | 4.100 | 4.010 | 4.100 | 4.100 | 11,011 |
| 2025-07-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 37,500 |
| 2025-07-03 | 4.010 | 4.010 | 3.990 | 4.000 | 4.000 | 172,920 |
| 2025-07-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 115,073 |
| 2025-07-01 | 3.980 | 3.990 | 3.970 | 3.980 | 3.980 | 192,299 |
| 2025-06-30 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 40,377 |
| 2025-06-27 | 3.950 | 3.970 | 3.950 | 3.970 | 3.970 | 655,274 |
| 2025-06-26 | 4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 279,328 |
| 2025-06-25 | 4.000 | 4.000 | 3.890 | 3.900 | 3.900 | 352,826 |
| 2025-06-24 | 4.400 | 4.400 | 4.390 | 4.390 | 4.390 | 1,172,119 |
| 2025-06-23 | 4.390 | 4.400 | 4.380 | 4.390 | 4.390 | 485,069 |
| 2025-06-20 | 4.410 | 4.410 | 4.400 | 4.400 | 4.400 | 4,362,103 |
| 2025-06-19 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 133,100 |
| 2025-06-18 | 4.410 | 4.410 | 4.400 | 4.410 | 4.410 | 574,876 |
| 2025-06-17 | 4.440 | 4.440 | 4.410 | 4.410 | 4.410 | 300,353 |
| 2025-06-16 | 4.410 | 4.410 | 4.400 | 4.410 | 4.410 | 148,655 |
| 2025-06-13 | 4.420 | 4.420 | 4.400 | 4.420 | 4.420 | 174,626 |
| 2025-06-12 | 4.420 | 4.430 | 4.380 | 4.380 | 4.380 | 431,377 |
| 2025-06-11 | 4.400 | 4.400 | 4.390 | 4.390 | 4.390 | 382,944 |
| 2025-06-10 | 4.420 | 4.420 | 4.390 | 4.400 | 4.400 | 149,090 |
| 2025-06-09 | 4.440 | 4.440 | 4.410 | 4.420 | 4.420 | 512,883 |
| 2025-06-06 | 4.480 | 4.480 | 4.390 | 4.400 | 4.400 | 902,763 |
| 2025-06-05 | 4.170 | 4.500 | 4.170 | 4.400 | 4.400 | 1,970,158 |
| 2025-06-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 997,068 |
| 2025-06-03 | 4.150 | 4.150 | 4.140 | 4.150 | 4.150 | 134,359 |
| 2025-06-02 | 4.150 | 4.150 | 4.140 | 4.150 | 4.150 | 294,952 |
| 2025-05-30 | 4.140 | 4.140 | 4.130 | 4.140 | 4.140 | 130,199 |
| 2025-05-29 | 4.150 | 4.150 | 4.110 | 4.140 | 4.140 | 1,156,001 |
| 2025-05-28 | 4.130 | 4.130 | 4.120 | 4.120 | 4.120 | 125,570 |
| 2025-05-27 | 4.130 | 4.130 | 4.120 | 4.130 | 4.130 | 227,945 |
| 2025-05-26 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 17,283 |
| 2025-05-23 | 4.130 | 4.160 | 4.110 | 4.110 | 4.110 | 122,345 |
| 2025-05-22 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 159,436 |
| 2025-05-21 | 4.150 | 4.150 | 4.110 | 4.120 | 4.120 | 204,398 |
| 2025-05-20 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 69,097 |
| 2025-05-19 | 4.050 | 4.100 | 4.050 | 4.060 | 4.060 | 171,609 |
| 2025-05-16 | 4.050 | 4.050 | 4.040 | 4.040 | 4.040 | 306,215 |
| 2025-05-15 | 4.030 | 4.030 | 4.020 | 4.030 | 4.030 | 1,006,354 |
| 2025-05-14 | 4.030 | 4.030 | 4.010 | 4.010 | 4.010 | 129,713 |
| 2025-05-13 | 4.040 | 4.040 | 4.030 | 4.030 | 4.030 | 288,842 |
| 2025-05-12 | 4.000 | 4.050 | 4.000 | 4.040 | 4.040 | 122,159 |
| 2025-05-09 | 4.010 | 4.020 | 4.010 | 4.020 | 4.020 | 153,881 |
| 2025-05-08 | 4.100 | 4.100 | 4.010 | 4.020 | 4.020 | 199,349 |
| 2025-05-07 | 4.060 | 4.060 | 4.040 | 4.040 | 4.040 | 100,391 |
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.