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
2023-06-01	0.375	0.378	0.370	0.370	0.370	474,600
2023-05-31	0.375	0.378	0.365	0.375	0.375	1,315,602
2023-05-30	0.380	0.385	0.375	0.375	0.375	350,289
2023-05-29	0.400	0.400	0.381	0.385	0.385	636,293
2023-05-26	0.372	0.388	0.370	0.380	0.380	1,941,441
2023-05-25	0.381	0.381	0.360	0.365	0.365	1,102,142
2023-05-24	0.390	0.400	0.380	0.383	0.383	3,705,362
2023-05-23	0.410	0.415	0.385	0.385	0.385	3,356,192
2023-05-22	0.430	0.430	0.410	0.410	0.410	244,505
2023-05-19	0.430	0.438	0.426	0.426	0.426	156,767
2023-05-18	0.432	0.432	0.421	0.426	0.426	1,671,770
2023-05-17	0.435	0.435	0.432	0.432	0.432	100,069
2023-05-16	0.439	0.439	0.430	0.435	0.435	782,536
2023-05-15	0.442	0.443	0.430	0.439	0.439	1,321,836
2023-05-12	0.446	0.446	0.445	0.445	0.445	116,979
2023-05-11	0.454	0.454	0.445	0.446	0.446	800,737
2023-05-10	0.440	0.455	0.430	0.454	0.454	1,815,383
2023-05-09	0.440	0.450	0.440	0.450	0.450	1,998,953
2023-05-08	0.444	0.444	0.432	0.432	0.432	686,052
2023-05-05	0.440	0.450	0.440	0.444	0.444	1,482,577
2023-05-04	0.450	0.450	0.435	0.440	0.440	837,756
2023-05-03	0.445	0.450	0.445	0.445	0.445	906,000
2023-05-02	0.445	0.450	0.440	0.445	0.445	1,484,064
2023-04-28	0.500	0.500	0.431	0.431	0.431	66,656,360
2023-04-27	0.470	0.482	0.470	0.470	0.470	1,603,820
2023-04-26	0.500	0.500	0.485	0.485	0.485	603,145
2023-04-25	0.500	0.510	0.490	0.500	0.500	370,329
2023-04-24	0.510	0.520	0.510	0.510	0.510	187,453
2023-04-21	0.510	0.540	0.500	0.510	0.510	5,164,430
2023-04-20	0.510	0.510	0.490	0.500	0.500	109,419
2023-04-19	0.510	0.510	0.500	0.510	0.510	120,791
2023-04-18	0.510	0.510	0.500	0.510	0.510	1,865,679
2023-04-17	0.500	0.520	0.500	0.510	0.510	192,750
2023-04-14	0.520	0.520	0.500	0.520	0.520	208,627
2023-04-13	0.510	0.520	0.510	0.520	0.520	1,765,749
2023-04-12	0.520	0.520	0.500	0.510	0.510	797,759
2023-04-11	0.492	0.520	0.492	0.520	0.520	868,390
2023-04-10	0.484	0.492	0.484	0.492	0.492	1,013,475
2023-04-05	0.492	0.492	0.480	0.484	0.484	0
2023-04-04	0.475	0.482	0.475	0.482	0.482	1,843,396
2023-04-03	0.470	0.475	0.469	0.475	0.475	351,500
2023-03-31	0.470	0.470	0.470	0.470	0.470	1,000
2023-03-30	0.460	0.470	0.458	0.461	0.461	901,681
2023-03-29	0.464	0.464	0.460	0.460	0.460	247,399
2023-03-28	0.460	0.467	0.460	0.460	0.460	463,505
2023-03-27	0.460	0.460	0.456	0.460	0.460	106,721
2023-03-24	0.468	0.468	0.460	0.460	0.460	58,159
2023-03-23	0.470	0.485	0.470	0.470	0.470	455,884
2023-03-22	0.468	0.470	0.455	0.470	0.470	707,485
2023-03-21	0.470	0.475	0.467	0.470	0.470	193,887
2023-03-20	0.462	0.465	0.462	0.465	0.465	289,230
2023-03-17	0.460	0.462	0.459	0.462	0.462	2,121,788
2023-03-16	0.476	0.476	0.463	0.463	0.463	297,195
2023-03-15	0.456	0.469	0.455	0.469	0.469	617,789
2023-03-14	0.456	0.465	0.456	0.460	0.460	206,551
2023-03-13	0.455	0.456	0.455	0.455	0.455	164,486
2023-03-10	0.455	0.458	0.455	0.458	0.458	183,909
2023-03-09	0.465	0.465	0.450	0.459	0.459	322,851
2023-03-08	0.471	0.471	0.465	0.465	0.465	170,591
2023-03-07	0.470	0.470	0.470	0.470	0.470	1,175,235

← NewerPage 15 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.