Southern Copper Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	85.480	85.480	85.480	85.480	85.480	425
2025-04-16	87.000	87.000	85.770	85.770	85.770	746
2025-04-15	86.500	86.510	86.500	86.510	86.510	446
2025-04-14	88.000	88.600	88.000	88.600	88.600	780
2025-04-11	84.070	85.050	84.070	85.050	85.050	1,867
2025-04-10	81.150	82.470	79.560	81.900	81.900	4,285
2025-04-09	76.500	83.500	76.390	82.200	82.200	1,311
2025-04-08	78.420	78.420	75.500	78.000	78.000	1,544
2025-04-07	76.000	80.550	76.000	79.500	79.500	1,490
2025-04-04	80.000	80.500	77.900	78.020	78.020	9,412
2025-04-03	92.300	92.300	88.160	88.160	88.160	2,319
2025-04-02	101.50	101.50	101.50	101.50	101.50	36
2025-04-01	92.900	93.800	92.740	93.150	93.150	1,144
2025-03-31	92.150	94.500	91.550	93.300	93.300	985
2025-03-28	96.000	96.000	94.500	94.500	94.500	975
2025-03-27	97.120	97.120	95.000	95.520	95.520	776
2025-03-26	98.500	98.500	97.120	97.120	97.120	766
2025-03-25	102.00	102.00	101.60	101.60	101.60	508
2025-03-24	102.00	102.00	100.00	100.00	100.00	1,085
2025-03-21	98.200	101.00	98.200	101.00	101.00	726
2025-03-20	99.750	99.750	99.750	99.750	99.750	8
2025-03-19	98.800	100.00	98.500	99.750	99.750	790
2025-03-18	97.900	98.700	96.150	98.700	98.700	205
2025-03-17	97.070	98.450	97.070	98.100	98.100	1,814
2025-03-14	94.500	95.500	94.500	95.500	95.500	193
2025-03-13	93.080	93.150	91.750	92.200	92.200	12,363
2025-03-12	90.500	90.500	90.000	90.350	90.350	359
2025-03-11	89.000	89.000	88.900	88.900	88.900	221
2025-03-10	90.490	90.490	90.490	90.490	90.490	63
2025-03-07	91.990	91.990	90.000	90.000	90.000	303
2025-03-06	91.500	91.500	90.000	91.000	91.000	699
2025-03-05	89.450	90.030	88.850	90.030	90.030	1,331
2025-03-04	85.000	86.500	85.000	86.300	86.300	702
2025-03-03	90.820	90.820	90.820	90.820	90.820	85
2025-02-28	88.480	88.480	88.000	88.250	88.250	1,383
2025-02-27	92.000	92.000	90.350	90.650	90.650	732
2025-02-26	92.000	100.00	90.500	92.000	92.000	12
2025-02-25	92.000	92.000	92.000	92.000	92.000	46
2025-02-24	93.900	93.900	92.950	92.950	92.950	274
2025-02-21	95.560	95.560	93.900	93.900	93.900	99
2025-02-20	98.000	98.000	98.000	98.000	98.000	400
2025-02-19	96.150	96.150	95.300	96.000	96.000	1,512
2025-02-18	96.800	96.800	96.800	96.800	96.800	41
2025-02-17	99.500	99.500	99.500	99.500	99.500	3
2025-02-14	99.500	99.500	99.500	99.500	99.500	69
2025-02-13	95.100	95.100	93.100	94.000	94.000	364
2025-02-12	95.190	95.190	95.190	95.190	95.190	50
2025-02-11	92.850	93.060	92.300	92.300	92.300	1,004
2025-02-10	96.297	99.226	95.900	95.900	95.900	533
2025-02-07	98.441	98.441	96.287	96.287	96.287	3,843
2025-02-06	95.404	95.870	94.907	94.907	94.907	585
2025-02-05	92.300	93.890	92.300	93.000	93.000	421
2025-02-04	91.900	92.290	91.900	92.290	92.290	181
2025-02-03	89.000	93.000	88.400	90.100	90.100	1,147
2025-01-31	91.200	92.700	91.200	92.000	92.000	20,675
2025-01-30	92.200	93.070	92.200	92.300	92.300	487
2025-01-29	90.700	91.850	90.500	91.420	91.420	2,472
2025-01-28	93.000	93.000	90.300	90.700	90.700	2,254
2025-01-27	93.900	94.500	93.900	94.500	94.500	266
2025-01-24	96.010	98.200	96.010	98.200	98.200	1,008

← NewerPage 7 of 20 · 1,143 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.