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
2024-02-19	0.315	0.320	0.315	0.320	0.320	410,711
2024-02-16	0.317	0.317	0.306	0.310	0.310	665,979
2024-02-15	0.316	0.316	0.306	0.315	0.315	226,662
2024-02-14	0.315	0.320	0.310	0.310	0.310	587,171
2024-02-13	0.312	0.323	0.312	0.315	0.315	804,415
2024-02-12	0.310	0.313	0.305	0.312	0.312	457,851
2024-02-09	0.317	0.317	0.305	0.313	0.313	640,826
2024-02-08	0.320	0.320	0.305	0.317	0.317	725,216
2024-02-07	0.315	0.320	0.315	0.320	0.320	318,777
2024-02-06	0.322	0.330	0.311	0.320	0.320	623,783
2024-02-05	0.340	0.340	0.320	0.320	0.320	404,700
2024-02-02	0.340	0.340	0.330	0.330	0.330	115,020
2024-02-01	0.340	0.345	0.335	0.338	0.338	1,760,017
2024-01-31	0.353	0.353	0.325	0.335	0.335	1,327,610
2024-01-30	0.353	0.354	0.351	0.353	0.353	796,414
2024-01-29	0.360	0.360	0.350	0.350	0.350	412,640
2024-01-26	0.350	0.360	0.350	0.355	0.355	1,108,748
2024-01-25	0.358	0.360	0.350	0.351	0.351	1,866,462
2024-01-24	0.355	0.360	0.350	0.358	0.358	885,319
2024-01-23	0.360	0.369	0.353	0.355	0.355	1,572,136
2024-01-22	0.345	0.355	0.340	0.355	0.355	766,519
2024-01-19	0.350	0.355	0.341	0.345	0.345	4,287,501
2024-01-18	0.343	0.343	0.336	0.341	0.341	717,226
2024-01-17	0.330	0.340	0.325	0.340	0.340	2,952,397
2024-01-16	0.335	0.339	0.333	0.335	0.335	1,556,900
2024-01-15	0.335	0.335	0.325	0.330	0.330	94,856
2024-01-12	0.334	0.334	0.330	0.330	0.330	517,181
2024-01-11	0.335	0.335	0.323	0.330	0.330	36,302
2024-01-10	0.320	0.336	0.320	0.327	0.327	581,719
2024-01-09	0.330	0.350	0.320	0.320	0.320	1,285,741
2024-01-08	0.330	0.333	0.325	0.330	0.330	453,844
2024-01-05	0.320	0.330	0.318	0.325	0.325	279,105
2024-01-04	0.320	0.324	0.316	0.320	0.320	504,872
2024-01-03	0.325	0.325	0.317	0.320	0.320	860,625
2024-01-02	0.320	0.323	0.312	0.320	0.320	290,430
2023-12-29	0.310	0.321	0.308	0.312	0.312	91,555,648
2023-12-28	0.302	0.318	0.302	0.308	0.308	4,337,692
2023-12-27	0.305	0.305	0.302	0.302	0.302	2,421,832
2023-12-26	0.310	0.310	0.300	0.305	0.305	4,506,479
2023-12-22	0.310	0.315	0.305	0.310	0.310	4,546,893
2023-12-21	0.320	0.325	0.310	0.310	0.310	2,891,500
2023-12-20	0.331	0.339	0.325	0.332	0.332	1,275,101
2023-12-19	0.313	0.330	0.313	0.318	0.318	2,539,867
2023-12-18	0.312	0.325	0.310	0.313	0.313	940,354
2023-12-15	0.295	0.325	0.295	0.310	0.310	685,472
2023-12-14	0.296	0.312	0.295	0.295	0.295	2,382,529
2023-12-13	0.295	0.295	0.290	0.295	0.295	563,106
2023-12-12	0.290	0.295	0.288	0.290	0.290	985,446
2023-12-11	0.296	0.301	0.290	0.291	0.291	849,268
2023-12-07	0.295	0.300	0.295	0.296	0.296	595,767
2023-12-06	0.300	0.310	0.291	0.300	0.300	403,251
2023-12-05	0.307	0.307	0.299	0.299	0.299	634,411
2023-12-04	0.310	0.310	0.305	0.307	0.307	13,788
2023-12-01	0.317	0.319	0.305	0.310	0.310	1,607,607
2023-11-30	0.317	0.322	0.305	0.305	0.305	1,768,005
2023-11-29	0.323	0.327	0.316	0.316	0.316	107,796
2023-11-28	0.323	0.323	0.315	0.320	0.320	327,048
2023-11-27	0.323	0.329	0.315	0.315	0.315	99,492
2023-11-24	0.328	0.328	0.320	0.323	0.323	103,196
2023-11-23	0.317	0.330	0.317	0.329	0.329	46,494

← NewerPage 12 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.