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
2023-03-07	0.470	0.470	0.470	0.470	0.470	1,175,235
2023-03-06	0.480	0.480	0.475	0.475	0.475	685,147
2023-03-03	0.472	0.480	0.472	0.480	0.480	671,358
2023-03-02	0.470	0.470	0.470	0.470	0.470	214,148
2023-03-01	0.480	0.480	0.470	0.475	0.475	593,528
2023-02-28	0.484	0.490	0.470	0.480	0.480	1,641,282
2023-02-27	0.481	0.486	0.480	0.486	0.486	235,518
2023-02-24	0.482	0.485	0.480	0.480	0.480	403,305
2023-02-23	0.495	0.495	0.490	0.490	0.490	275,534
2023-02-22	0.500	0.500	0.494	0.494	0.494	87,800
2023-02-21	0.490	0.500	0.490	0.490	0.490	460,132
2023-02-20	0.495	0.495	0.494	0.494	0.494	90,147
2023-02-17	0.500	0.500	0.500	0.500	0.500	98,709
2023-02-16	0.540	0.540	0.500	0.510	0.510	3,445,265
2023-02-15	0.470	0.540	0.470	0.530	0.530	4,318,053
2023-02-14	0.490	0.490	0.480	0.480	0.480	243,330
2023-02-13	0.500	0.510	0.500	0.500	0.500	761,855
2023-02-10	0.500	0.500	0.490	0.490	0.490	242,271
2023-02-09	0.500	0.500	0.500	0.500	0.500	72,356
2023-02-08	0.500	0.510	0.500	0.500	0.500	871,591
2023-02-07	0.500	0.500	0.495	0.495	0.495	100,377
2023-02-06	0.510	0.510	0.500	0.500	0.500	150,824
2023-02-03	0.500	0.510	0.500	0.500	0.500	194,578
2023-02-02	0.500	0.510	0.500	0.510	0.510	393,730
2023-02-01	0.510	0.510	0.500	0.500	0.500	416,581
2023-01-31	0.510	0.510	0.500	0.500	0.500	317,543
2023-01-30	0.510	0.510	0.500	0.500	0.500	596,092
2023-01-27	0.510	0.520	0.510	0.520	0.520	208,240
2023-01-26	0.510	0.520	0.510	0.520	0.520	112,196
2023-01-25	0.510	0.520	0.500	0.520	0.520	2,066,527
2023-01-24	0.520	0.520	0.520	0.520	0.520	248,327
2023-01-23	0.520	0.520	0.510	0.520	0.520	417,615
2023-01-20	0.520	0.520	0.510	0.520	0.520	1,107,757
2023-01-19	0.530	0.530	0.510	0.530	0.530	24,670
2023-01-18	0.520	0.530	0.520	0.530	0.530	1,239,770
2023-01-17	0.520	0.530	0.520	0.530	0.530	388,189
2023-01-16	0.530	0.530	0.520	0.530	0.530	737,999
2023-01-13	0.530	0.530	0.530	0.530	0.530	675,699
2023-01-12	0.530	0.540	0.530	0.540	0.540	1,394,694
2023-01-11	0.550	0.550	0.540	0.540	0.540	479,239
2023-01-10	0.530	0.550	0.530	0.550	0.550	5,205,496
2023-01-09	0.530	0.540	0.530	0.540	0.540	1,685,349
2023-01-06	0.520	0.520	0.510	0.520	0.520	2,530,663
2023-01-05	0.510	0.520	0.500	0.500	0.500	840,528
2023-01-04	0.510	0.520	0.510	0.520	0.520	219,581
2023-01-03	0.520	0.520	0.510	0.520	0.520	215,260
2023-01-02	0.510	0.510	0.510	0.510	0.510	168,129
2022-12-30	0.510	0.520	0.510	0.510	0.510	292,965
2022-12-29	0.510	0.520	0.510	0.520	0.520	1,305,080
2022-12-28	0.510	0.510	0.510	0.510	0.510	111,857
2022-12-27	0.500	0.510	0.500	0.500	0.500	346,932
2022-12-26	0.500	0.500	0.500	0.500	0.500	60,996
2022-12-23	0.510	0.510	0.510	0.510	0.510	29,955
2022-12-22	0.510	0.510	0.499	0.500	0.500	568,291
2022-12-21	0.500	0.500	0.490	0.500	0.500	746,636
2022-12-20	0.500	0.500	0.500	0.500	0.500	958,462
2022-12-19	0.485	0.500	0.485	0.499	0.499	186,467
2022-12-16	0.500	0.500	0.486	0.491	0.491	1,854,567
2022-12-15	0.510	0.520	0.500	0.500	0.500	219,535
2022-12-14	0.500	0.510	0.500	0.510	0.510	692,850

← NewerPage 16 of 21 · 1,253 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.