Volcan Compania Minera S.A.A. Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.870	0.870	0.860	0.865	0.865	460,571
2026-10-15	0.860	0.870	0.855	0.870	0.870	627,049
2026-10-14	0.860	0.870	0.860	0.860	0.860	1,989,695
2026-10-13	0.870	0.880	0.870	0.880	0.880	666,055
2026-10-12	0.880	0.884	0.870	0.870	0.870	967,020
2026-10-09	0.880	0.883	0.870	0.880	0.880	917,053
2026-10-07	0.885	0.885	0.870	0.870	0.870	741,605
2026-10-06	0.890	0.891	0.881	0.890	0.890	461,927
2026-10-05	0.890	0.890	0.885	0.890	0.890	3,128,215
2026-10-02	0.890	0.891	0.890	0.890	0.890	4,102,569
2026-10-01	0.890	0.890	0.890	0.890	0.890	138,527
2026-09-30	0.897	0.897	0.890	0.890	0.890	1,313,087
2026-09-29	0.900	0.900	0.870	0.900	0.900	994,702
2026-09-28	0.900	0.905	0.870	0.900	0.900	11,103,080
2026-09-25	0.900	0.900	0.870	0.900	0.900	11,126,085
2026-09-24	0.870	0.870	0.840	0.870	0.870	3,749,451
2026-09-23	0.840	0.860	0.840	0.840	0.840	2,131,379
2026-09-22	0.860	0.860	0.855	0.860	0.860	139,039
2026-09-21	0.870	0.870	0.860	0.870	0.870	2,132,941
2026-09-18	0.870	0.874	0.850	0.870	0.870	1,059,185
2026-09-17	0.860	0.862	0.840	0.860	0.860	1,339,722
2026-09-16	0.840	0.860	0.840	0.840	0.840	1,389,624
2026-09-15	0.840	0.848	0.840	0.840	0.840	671,937
2026-09-14	0.840	0.850	0.831	0.840	0.840	2,738,766
2026-09-11	0.860	0.870	0.850	0.860	0.860	1,586,036
2026-09-10	0.850	0.870	0.840	0.850	0.850	2,261,949
2026-09-09	0.870	0.871	0.860	0.870	0.870	5,316,917
2026-09-08	0.860	0.867	0.860	0.860	0.860	864,897
2026-09-07	0.860	0.860	0.856	0.860	0.860	1,140,308
2026-09-04	0.860	0.860	0.857	0.860	0.860	152,907
2026-09-03	0.860	0.870	0.860	0.860	0.860	388,752
2026-09-02	0.860	0.869	0.855	0.860	0.860	367,125
2026-09-01	0.850	0.859	0.850	0.850	0.850	968,987
2026-08-31	0.870	0.880	0.860	0.870	0.870	3,914,759
2026-08-28	0.887	0.887	0.860	0.860	0.860	2,358,319
2026-08-27	0.880	0.890	0.865	0.880	0.880	5,977,314
2026-08-26	0.880	0.880	0.860	0.860	0.860	1,683,756
2026-08-25	0.870	0.870	0.860	0.870	0.870	4,480,231
2026-08-24	0.870	0.870	0.855	0.860	0.860	591,413
2026-08-21	0.870	0.870	0.860	0.865	0.865	1,975,266
2026-08-20	0.860	0.880	0.850	0.880	0.880	303,826
2026-08-19	0.850	0.870	0.850	0.860	0.860	1,166,286
2026-08-18	0.859	0.859	0.820	0.850	0.850	1,521,805
2026-08-17	0.860	0.870	0.856	0.860	0.860	1,183,894
2026-08-14	0.870	0.875	0.845	0.860	0.860	1,516,566
2026-08-13	0.880	0.884	0.851	0.870	0.870	1,146,752
2026-08-12	0.880	0.900	0.876	0.880	0.880	2,342,015
2026-08-11	0.892	0.898	0.880	0.880	0.880	974,453
2026-08-10	0.873	0.893	0.870	0.890	0.890	2,702,340
2026-08-07	0.865	0.890	0.865	0.880	0.880	5,741,355
2026-08-05	0.841	0.863	0.841	0.856	0.856	3,456,710
2026-08-04	0.840	0.850	0.821	0.842	0.842	1,422,021
2026-08-03	0.784	0.855	0.784	0.850	0.850	8,795,863
2026-07-31	0.810	0.810	0.780	0.784	0.784	1,384,721
2026-07-30	0.850	0.850	0.785	0.791	0.791	1,647,774
2026-07-27	0.790	0.810	0.790	0.795	0.795	894,076
2026-07-24	0.830	0.830	0.785	0.796	0.796	3,044,773
2026-07-22	0.845	0.845	0.813	0.820	0.820	5,303,709
2026-07-21	0.860	0.865	0.845	0.865	0.865	5,768,258
2026-07-20	0.850	0.866	0.850	0.851	0.851	376,592

Page 1 of 21 · 1,252 trading daysOlder →

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.