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
2024-05-16	0.306	0.325	0.306	0.322	0.322	4,671,656
2024-05-15	0.320	0.320	0.304	0.306	0.306	3,689,849
2024-05-14	0.285	0.315	0.285	0.306	0.306	6,902,306
2024-05-13	0.286	0.290	0.280	0.285	0.285	1,394,911
2024-05-10	0.290	0.299	0.281	0.290	0.290	18,234,434
2024-05-09	0.266	0.290	0.266	0.290	0.290	3,046,688
2024-05-08	0.265	0.280	0.236	0.276	0.276	8,713,975
2024-05-07	0.218	0.265	0.191	0.251	0.251	21,402,498
2024-05-06	0.294	0.294	0.286	0.290	0.290	2,739,980
2024-05-03	0.290	0.300	0.288	0.288	0.288	2,168,892
2024-05-02	0.296	0.304	0.280	0.290	0.290	4,386,631
2024-04-30	0.290	0.310	0.277	0.280	0.280	8,478,716
2024-04-29	0.245	0.282	0.245	0.282	0.282	8,893,969
2024-04-26	0.233	0.250	0.230	0.245	0.245	24,411,424
2024-04-25	0.230	0.233	0.229	0.230	0.230	1,753,956
2024-04-24	0.234	0.234	0.229	0.230	0.230	2,405,761
2024-04-23	0.245	0.245	0.220	0.227	0.227	4,449,669
2024-04-22	0.234	0.235	0.227	0.230	0.230	1,669,565
2024-04-19	0.239	0.245	0.225	0.227	0.227	2,335,317
2024-04-18	0.222	0.248	0.218	0.239	0.239	6,007,798
2024-04-17	0.210	0.219	0.210	0.215	0.215	1,384,551
2024-04-16	0.213	0.215	0.210	0.210	0.210	2,169,689
2024-04-15	0.221	0.221	0.212	0.213	0.213	2,509,059
2024-04-12	0.220	0.220	0.209	0.215	0.215	8,735,478
2024-04-11	0.209	0.220	0.202	0.220	0.220	11,081,880
2024-04-10	0.220	0.224	0.199	0.202	0.202	26,576,584
2024-04-09	0.225	0.225	0.216	0.216	0.216	2,870,158
2024-04-08	0.245	0.245	0.225	0.225	0.225	5,684,338
2024-04-05	0.271	0.271	0.240	0.245	0.245	6,351,391
2024-04-04	0.280	0.280	0.270	0.271	0.271	3,118,954
2024-04-03	0.291	0.291	0.282	0.285	0.285	729,910
2024-04-02	0.287	0.293	0.286	0.287	0.287	852,868
2024-04-01	0.310	0.310	0.285	0.287	0.287	1,300,635
2024-03-27	0.303	0.303	0.290	0.290	0.290	1,822,756
2024-03-26	0.318	0.320	0.300	0.300	0.300	2,213,570
2024-03-25	0.323	0.323	0.312	0.318	0.318	113,495
2024-03-22	0.311	0.320	0.311	0.320	0.320	618,349
2024-03-21	0.330	0.330	0.305	0.305	0.305	1,085,295
2024-03-20	0.330	0.331	0.318	0.320	0.320	1,231,773
2024-03-19	0.332	0.332	0.321	0.330	0.330	302,894
2024-03-18	0.332	0.350	0.330	0.332	0.332	31,622,111
2024-03-15	0.330	0.337	0.330	0.332	0.332	241,853
2024-03-14	0.320	0.330	0.320	0.325	0.325	773,404
2024-03-13	0.337	0.347	0.330	0.330	0.330	1,377,185
2024-03-12	0.346	0.349	0.340	0.340	0.340	588,601
2024-03-11	0.340	0.342	0.333	0.342	0.342	168,133
2024-03-08	0.330	0.340	0.330	0.333	0.333	432,207
2024-03-07	0.335	0.335	0.330	0.335	0.335	164,282
2024-03-06	0.335	0.335	0.330	0.330	0.330	210,788
2024-03-05	0.327	0.335	0.325	0.333	0.333	137,400
2024-03-04	0.338	0.338	0.322	0.325	0.325	164,098
2024-03-01	0.325	0.336	0.320	0.325	0.325	236,143
2024-02-29	0.315	0.327	0.315	0.325	0.325	1,604,234
2024-02-28	0.319	0.319	0.315	0.315	0.315	299,807
2024-02-27	0.323	0.323	0.319	0.319	0.319	384,833
2024-02-26	0.325	0.325	0.320	0.323	0.323	424,084
2024-02-23	0.325	0.332	0.320	0.325	0.325	238,165
2024-02-22	0.312	0.324	0.312	0.320	0.320	338,583
2024-02-21	0.321	0.330	0.320	0.320	0.320	363,096
2024-02-20	0.320	0.325	0.318	0.320	0.320	761,617

← NewerPage 11 of 21 · 1,249 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.