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
2022-12-13	0.500	0.510	0.500	0.510	0.510	1,228,408
2022-12-12	0.530	0.530	0.500	0.500	0.500	1,157,952
2022-12-07	0.500	0.530	0.460	0.530	0.530	4,636,576
2022-12-06	0.510	0.510	0.510	0.510	0.510	25,929
2022-12-05	0.500	0.500	0.490	0.500	0.500	1,756,996
2022-12-02	0.500	0.510	0.500	0.510	0.510	146,891
2022-12-01	0.510	0.510	0.500	0.500	0.500	233,665
2022-11-30	0.500	0.510	0.490	0.490	0.490	1,791,707
2022-11-29	0.500	0.500	0.500	0.500	0.500	1,614,972
2022-11-28	0.510	0.510	0.500	0.500	0.500	278,569
2022-11-25	0.500	0.510	0.500	0.510	0.510	759,724
2022-11-24	0.510	0.510	0.510	0.510	0.510	875,172
2022-11-23	0.510	0.520	0.510	0.520	0.520	1,155,445
2022-11-22	0.520	0.520	0.510	0.510	0.510	458,377
2022-11-21	0.520	0.520	0.500	0.520	0.520	817,122
2022-11-18	0.520	0.530	0.520	0.530	0.530	584,370
2022-11-17	0.530	0.530	0.520	0.520	0.520	1,730,568
2022-11-16	0.540	0.540	0.530	0.530	0.530	127,766
2022-11-15	0.540	0.550	0.530	0.550	0.550	674,125
2022-11-14	0.530	0.540	0.530	0.530	0.530	448,712
2022-11-11	0.550	0.550	0.530	0.540	0.540	1,879,933
2022-11-10	0.550	0.550	0.540	0.540	0.540	319,219
2022-11-09	0.530	0.540	0.520	0.540	0.540	978,163
2022-11-08	0.530	0.530	0.530	0.530	0.530	298,171
2022-11-07	0.520	0.530	0.510	0.530	0.530	757,755
2022-11-04	0.520	0.530	0.520	0.530	0.530	1,219,802
2022-11-03	0.490	0.500	0.490	0.500	0.500	430,196
2022-11-02	0.495	0.510	0.495	0.500	0.500	1,192,775
2022-10-31	0.510	0.520	0.499	0.499	0.499	1,802,374
2022-10-28	0.530	0.530	0.520	0.520	0.520	964,092
2022-10-27	0.530	0.540	0.530	0.540	0.540	284,147
2022-10-26	0.520	0.530	0.520	0.530	0.530	68,105
2022-10-25	0.520	0.520	0.510	0.520	0.520	305,235
2022-10-24	0.520	0.520	0.500	0.500	0.500	762,106
2022-10-21	0.520	0.520	0.520	0.520	0.520	629,229
2022-10-20	0.530	0.530	0.520	0.520	0.520	107,098
2022-10-19	0.510	0.510	0.510	0.510	0.510	77,315
2022-10-18	0.510	0.510	0.500	0.510	0.510	523,499
2022-10-17	0.520	0.520	0.510	0.510	0.510	268,544
2022-10-14	0.520	0.520	0.510	0.510	0.510	459,982
2022-10-13	0.510	0.530	0.500	0.520	0.520	3,525,142
2022-10-12	0.520	0.520	0.520	0.520	0.520	299,930
2022-10-11	0.530	0.530	0.520	0.520	0.520	597,023
2022-10-10	0.550	0.550	0.540	0.540	0.540	57,980
2022-10-07	0.550	0.550	0.550	0.550	0.550	1,661,965
2022-10-06	0.550	0.550	0.550	0.550	0.550	6,276,083
2022-10-05	0.540	0.550	0.540	0.550	0.550	215,907
2022-10-04	0.540	0.560	0.540	0.550	0.550	2,668,253
2022-10-03	0.550	0.570	0.540	0.540	0.540	642,663
2022-09-30	0.570	0.570	0.550	0.550	0.550	822,021
2022-09-29	0.570	0.570	0.560	0.560	0.560	50,145,688
2022-09-28	0.570	0.580	0.570	0.580	0.580	611,550
2022-09-27	0.560	0.570	0.560	0.560	0.560	896,810
2022-09-26	0.580	0.580	0.550	0.560	0.560	1,108,367
2022-09-23	0.590	0.590	0.580	0.580	0.580	457,627
2022-09-22	0.610	0.610	0.610	0.610	0.610	89,920
2022-09-21	0.610	0.620	0.600	0.620	0.620	293,945
2022-09-20	0.610	0.620	0.600	0.620	0.620	15,327,150
2022-09-19	0.630	0.630	0.620	0.620	0.620	118,725
2022-09-16	0.600	0.630	0.600	0.630	0.630	1,196,704

← NewerPage 17 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.