Minsur S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 4.510 | 4.510 | 4.430 | 4.500 | 4.500 | 3,048,361 |
| 2025-02-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3,329 |
| 2025-02-04 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 28,008 |
| 2025-02-03 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 27,421 |
| 2025-01-31 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 323,481 |
| 2025-01-30 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 659 |
| 2025-01-29 | 4.570 | 4.570 | 4.510 | 4.510 | 4.510 | 6,320 |
| 2025-01-28 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 6,679 |
| 2025-01-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 5,502 |
| 2025-01-24 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 8,447 |
| 2025-01-23 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 12,126 |
| 2025-01-22 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 17,991 |
| 2025-01-21 | 4.590 | 4.590 | 4.570 | 4.570 | 4.570 | 30,131 |
| 2025-01-20 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 44,904 |
| 2025-01-17 | 4.550 | 4.590 | 4.550 | 4.590 | 4.590 | 127,718 |
| 2025-01-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,482 |
| 2025-01-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 27,876 |
| 2025-01-14 | 4.590 | 4.600 | 4.590 | 4.600 | 4.600 | 117,987 |
| 2025-01-13 | 4.650 | 4.670 | 4.600 | 4.600 | 4.600 | 281,033 |
| 2025-01-10 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 3,266 |
| 2025-01-09 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 5,520 |
| 2025-01-08 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 964 |
| 2025-01-07 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 76,586 |
| 2025-01-06 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 2,348 |
| 2025-01-03 | 4.740 | 4.740 | 4.730 | 4.730 | 4.730 | 20,979 |
| 2025-01-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 31,183 |
| 2024-12-31 | 4.730 | 4.740 | 4.730 | 4.740 | 4.740 | 4,991,000 |
| 2024-12-30 | 4.750 | 4.750 | 4.720 | 4.750 | 4.750 | 585,099 |
| 2024-12-27 | 4.690 | 4.750 | 4.680 | 4.750 | 4.750 | 1,249,281 |
| 2024-12-26 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 216,150 |
| 2024-12-24 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 5,000 |
| 2024-12-23 | 4.560 | 4.630 | 4.560 | 4.610 | 4.610 | 853,557 |
| 2024-12-20 | 4.490 | 4.550 | 4.490 | 4.550 | 4.550 | 2,076,370 |
| 2024-12-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 97,134 |
| 2024-12-18 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 20,376 |
| 2024-12-17 | 4.520 | 4.520 | 4.490 | 4.490 | 4.490 | 47,838 |
| 2024-12-16 | 4.600 | 4.600 | 4.500 | 4.520 | 4.520 | 73,922 |
| 2024-12-13 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 8,087 |
| 2024-12-12 | 4.480 | 4.510 | 4.480 | 4.510 | 4.510 | 9,637 |
| 2024-12-11 | 4.510 | 4.510 | 4.480 | 4.480 | 4.480 | 9,393 |
| 2024-12-10 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 13,393 |
| 2024-12-06 | 4.550 | 4.550 | 4.510 | 4.510 | 4.510 | 21,300 |
| 2024-12-05 | 4.450 | 4.510 | 4.450 | 4.510 | 4.510 | 20,078 |
| 2024-12-04 | 4.520 | 4.530 | 4.520 | 4.520 | 4.520 | 23,514 |
| 2024-12-03 | 4.530 | 4.540 | 4.520 | 4.520 | 4.520 | 215,210 |
| 2024-12-02 | 4.520 | 4.520 | 4.500 | 4.520 | 4.520 | 16,201 |
| 2024-11-29 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 3,721 |
| 2024-11-28 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 52,571 |
| 2024-11-27 | 4.840 | 4.840 | 4.800 | 4.800 | 4.800 | 28,119 |
| 2024-11-26 | 4.800 | 4.900 | 4.800 | 4.840 | 4.840 | 216,063 |
| 2024-11-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50,721 |
| 2024-11-22 | 4.800 | 4.800 | 4.760 | 4.760 | 4.760 | 62,566 |
| 2024-11-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 242,970 |
| 2024-11-20 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 185 |
| 2024-11-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 148,418 |
| 2024-11-18 | 4.820 | 4.830 | 4.810 | 4.810 | 4.810 | 28,048 |
| 2024-11-15 | 4.810 | 4.830 | 4.770 | 4.800 | 4.800 | 20,450 |
| 2024-11-14 | 4.820 | 4.830 | 4.760 | 4.760 | 4.760 | 14,085 |
| 2024-11-13 | 4.830 | 4.830 | 4.810 | 4.820 | 4.820 | 16,252 |
| 2024-11-12 | 4.790 | 4.850 | 4.790 | 4.810 | 4.810 | 61,326 |
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.