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
2023-11-22	0.330	0.330	0.320	0.320	0.320	152,415
2023-11-21	0.320	0.326	0.318	0.326	0.326	1,277,007
2023-11-20	0.317	0.326	0.317	0.326	0.326	48,995
2023-11-17	0.330	0.330	0.317	0.317	0.317	433,953
2023-11-16	0.335	0.335	0.324	0.330	0.330	658,172
2023-11-15	0.330	0.337	0.330	0.331	0.331	153,826
2023-11-14	0.340	0.340	0.320	0.330	0.330	637,520
2023-11-13	0.332	0.332	0.325	0.330	0.330	186,939
2023-11-10	0.337	0.337	0.330	0.330	0.330	42,492
2023-11-09	0.335	0.339	0.335	0.335	0.335	113,001
2023-11-08	0.339	0.339	0.332	0.338	0.338	204,996
2023-11-07	0.328	0.339	0.328	0.337	0.337	144,453
2023-11-06	0.332	0.332	0.323	0.328	0.328	90,447
2023-11-03	0.330	0.332	0.320	0.323	0.323	1,231,423
2023-11-02	0.320	0.333	0.320	0.326	0.326	626,927
2023-10-31	0.330	0.335	0.320	0.320	0.320	1,106,069
2023-10-30	0.339	0.339	0.327	0.330	0.330	1,417,556
2023-10-27	0.330	0.339	0.325	0.332	0.332	570,696
2023-10-26	0.329	0.330	0.329	0.330	0.330	993,204
2023-10-25	0.340	0.340	0.325	0.329	0.329	1,366,759
2023-10-24	0.346	0.346	0.334	0.334	0.334	325,384
2023-10-23	0.347	0.347	0.340	0.340	0.340	263,231
2023-10-20	0.356	0.356	0.342	0.345	0.345	810,541
2023-10-19	0.358	0.358	0.355	0.355	0.355	175,994
2023-10-18	0.351	0.360	0.351	0.351	0.351	5,016,765
2023-10-17	0.350	0.360	0.343	0.343	0.343	1,578,394
2023-10-16	0.343	0.352	0.343	0.350	0.350	107,432
2023-10-13	0.341	0.353	0.341	0.350	0.350	21,950
2023-10-12	0.330	0.348	0.330	0.341	0.341	385,366
2023-10-11	0.345	0.350	0.333	0.349	0.349	1,258,093
2023-10-10	0.354	0.354	0.343	0.350	0.350	141,459
2023-10-09	0.358	0.358	0.345	0.345	0.345	176,071
2023-10-06	0.358	0.360	0.354	0.355	0.355	495,279
2023-10-05	0.375	0.380	0.358	0.358	0.358	601,620
2023-10-04	0.369	0.375	0.369	0.375	0.375	36,208
2023-10-03	0.380	0.380	0.369	0.369	0.369	283,276
2023-10-02	0.380	0.380	0.370	0.370	0.370	534,370
2023-09-29	0.381	0.385	0.380	0.381	0.381	1,739,660
2023-09-28	0.380	0.395	0.380	0.380	0.380	236,501
2023-09-27	0.395	0.395	0.378	0.378	0.378	352,194
2023-09-26	0.385	0.385	0.380	0.380	0.380	675,064
2023-09-25	0.394	0.394	0.381	0.385	0.385	593,399
2023-09-22	0.390	0.390	0.384	0.390	0.390	1,828,906
2023-09-21	0.395	0.395	0.384	0.384	0.384	287,778
2023-09-20	0.385	0.395	0.385	0.390	0.390	399,524
2023-09-19	0.410	0.410	0.381	0.385	0.385	595,346
2023-09-18	0.406	0.406	0.395	0.396	0.396	27,788
2023-09-15	0.410	0.410	0.400	0.400	0.400	1,567,256
2023-09-14	0.410	0.415	0.405	0.410	0.410	1,689,649
2023-09-13	0.386	0.406	0.381	0.406	0.406	6,294,519
2023-09-12	0.400	0.400	0.384	0.386	0.386	291,507
2023-09-11	0.385	0.399	0.385	0.386	0.386	235,457
2023-09-08	0.391	0.400	0.385	0.385	0.385	995,031
2023-09-07	0.400	0.410	0.396	0.396	0.396	1,322,433
2023-09-06	0.405	0.405	0.396	0.400	0.400	217,355
2023-09-05	0.405	0.405	0.396	0.396	0.396	523,403
2023-09-04	0.418	0.418	0.405	0.405	0.405	260,920
2023-09-01	0.414	0.414	0.406	0.410	0.410	18,204
2023-08-31	0.410	0.414	0.400	0.414	0.414	1,069,408
2023-08-29	0.410	0.412	0.405	0.410	0.410	754,340

← NewerPage 13 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.