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
2023-08-28	0.421	0.421	0.400	0.400	0.400	187,628
2023-08-25	0.410	0.410	0.397	0.400	0.400	244,504
2023-08-24	0.390	0.410	0.385	0.396	0.396	654,185
2023-08-23	0.400	0.401	0.389	0.390	0.390	790,417
2023-08-22	0.400	0.405	0.400	0.400	0.400	1,194,757
2023-08-21	0.393	0.405	0.393	0.401	0.401	563,751
2023-08-18	0.405	0.405	0.390	0.393	0.393	856,645
2023-08-17	0.410	0.410	0.400	0.405	0.405	399,439
2023-08-16	0.409	0.409	0.397	0.400	0.400	567,826
2023-08-15	0.415	0.415	0.405	0.406	0.406	154,276
2023-08-14	0.405	0.415	0.400	0.415	0.415	591,138
2023-08-11	0.405	0.405	0.397	0.405	0.405	327,554
2023-08-10	0.400	0.403	0.396	0.403	0.403	392,085
2023-08-09	0.413	0.413	0.396	0.396	0.396	597,447
2023-08-08	0.403	0.410	0.400	0.405	0.405	746,263
2023-08-07	0.415	0.415	0.405	0.408	0.408	849,791
2023-08-04	0.420	0.420	0.405	0.410	0.410	85,551
2023-08-03	0.425	0.425	0.411	0.411	0.411	153,040
2023-08-02	0.420	0.425	0.410	0.410	0.410	630,541
2023-08-01	0.425	0.425	0.410	0.410	0.410	659,423
2023-07-31	0.431	0.431	0.415	0.425	0.425	1,597,042
2023-07-27	0.415	0.420	0.410	0.410	0.410	533,247
2023-07-26	0.429	0.435	0.415	0.415	0.415	676,715
2023-07-25	0.455	0.455	0.430	0.430	0.430	1,412,977
2023-07-24	0.430	0.449	0.430	0.449	0.449	677,736
2023-07-21	0.414	0.430	0.410	0.430	0.430	384,997
2023-07-20	0.425	0.425	0.415	0.415	0.415	98,023
2023-07-19	0.400	0.430	0.400	0.415	0.415	1,275,973
2023-07-18	0.400	0.405	0.391	0.400	0.400	381,306
2023-07-17	0.385	0.395	0.385	0.390	0.390	202,053
2023-07-14	0.385	0.390	0.385	0.390	0.390	471,402
2023-07-13	0.386	0.386	0.382	0.382	0.382	748,826
2023-07-12	0.390	0.395	0.380	0.385	0.385	722,554
2023-07-11	0.380	0.390	0.380	0.380	0.380	342,664
2023-07-10	0.380	0.382	0.380	0.380	0.380	182,918
2023-07-07	0.380	0.380	0.380	0.380	0.380	264,039
2023-07-06	0.380	0.380	0.375	0.380	0.380	1,133,865
2023-07-05	0.380	0.380	0.375	0.375	0.375	143,788
2023-07-04	0.390	0.390	0.382	0.386	0.386	926
2023-07-03	0.378	0.382	0.378	0.380	0.380	134,020
2023-06-30	0.370	0.385	0.370	0.381	0.381	44,589
2023-06-28	0.380	0.385	0.378	0.385	0.385	385,341
2023-06-27	0.390	0.390	0.376	0.378	0.378	1,602,988
2023-06-26	0.385	0.385	0.380	0.380	0.380	77,785
2023-06-23	0.379	0.385	0.373	0.373	0.373	191,392
2023-06-22	0.392	0.392	0.376	0.376	0.376	931,709
2023-06-21	0.373	0.384	0.370	0.384	0.384	630,144
2023-06-20	0.400	0.400	0.380	0.381	0.381	7,485,915
2023-06-19	0.375	0.383	0.372	0.380	0.380	173,192
2023-06-16	0.385	0.385	0.372	0.372	0.372	264,013
2023-06-15	0.380	0.385	0.375	0.381	0.381	702,860
2023-06-14	0.390	0.390	0.380	0.380	0.380	1,788,514
2023-06-13	0.385	0.390	0.381	0.382	0.382	488,446
2023-06-12	0.396	0.396	0.381	0.381	0.381	263,697
2023-06-09	0.390	0.405	0.390	0.390	0.390	763,324
2023-06-08	0.390	0.399	0.382	0.396	0.396	1,657,410
2023-06-07	0.395	0.395	0.383	0.383	0.383	627,106
2023-06-06	0.380	0.394	0.380	0.394	0.394	4,710,299
2023-06-05	0.385	0.390	0.380	0.380	0.380	425,574
2023-06-02	0.370	0.383	0.370	0.380	0.380	380,605

← NewerPage 14 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.