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
2022-09-15	0.610	0.620	0.610	0.620	0.620	726,279
2022-09-14	0.610	0.610	0.610	0.610	0.610	136,150
2022-09-13	0.590	0.620	0.590	0.620	0.620	694,253
2022-09-12	0.660	0.660	0.620	0.620	0.620	369,847
2022-09-09	0.590	0.650	0.590	0.650	0.650	2,609,906
2022-09-08	0.570	0.580	0.560	0.580	0.580	346,249
2022-09-07	0.550	0.570	0.550	0.570	0.570	666,258
2022-09-06	0.550	0.550	0.550	0.550	0.550	110,370
2022-09-05	0.560	0.560	0.550	0.550	0.550	263,686
2022-09-02	0.520	0.550	0.520	0.540	0.540	747,499
2022-09-01	0.530	0.530	0.500	0.500	0.500	1,089,305
2022-08-31	0.570	0.600	0.540	0.540	0.540	1,205,070
2022-08-29	0.590	0.600	0.570	0.570	0.570	1,410,673
2022-08-26	0.590	0.590	0.580	0.580	0.580	620,924
2022-08-25	0.620	0.620	0.600	0.600	0.600	428,310
2022-08-24	0.620	0.620	0.620	0.620	0.620	57,705
2022-08-23	0.630	0.630	0.620	0.620	0.620	425,000
2022-08-22	0.640	0.640	0.600	0.620	0.620	923,294
2022-08-19	0.650	0.660	0.640	0.660	0.660	362,395
2022-08-18	0.640	0.680	0.640	0.670	0.670	606,626
2022-08-17	0.640	0.640	0.630	0.630	0.630	411,543
2022-08-16	0.690	0.690	0.670	0.670	0.670	512,709
2022-08-15	0.670	0.670	0.650	0.650	0.650	594,452
2022-08-12	0.690	0.690	0.660	0.670	0.670	526,975
2022-08-11	0.680	0.700	0.670	0.690	0.690	867,041
2022-08-10	0.640	0.680	0.640	0.680	0.680	1,386,397
2022-08-09	0.630	0.630	0.630	0.630	0.630	80,538
2022-08-08	0.620	0.630	0.610	0.620	0.620	1,741,922
2022-08-05	0.630	0.630	0.620	0.620	0.620	48,123
2022-08-04	0.640	0.650	0.620	0.630	0.630	604,375
2022-08-03	0.570	0.620	0.570	0.620	0.620	2,747,981
2022-08-02	0.560	0.560	0.550	0.560	0.560	565,575
2022-08-01	0.580	0.630	0.580	0.620	0.620	1,410,615
2022-07-27	0.560	0.580	0.560	0.580	0.580	521,005
2022-07-26	0.540	0.560	0.540	0.550	0.550	355,229
2022-07-25	0.550	0.550	0.520	0.540	0.540	217,060
2022-07-22	0.550	0.570	0.550	0.560	0.560	358,694
2022-07-21	0.510	0.550	0.510	0.550	0.550	1,243,461
2022-07-20	0.510	0.510	0.510	0.510	0.510	402,310
2022-07-19	0.530	0.530	0.510	0.510	0.510	424,250
2022-07-18	0.477	0.510	0.477	0.510	0.510	491,512
2022-07-15	0.471	0.471	0.471	0.471	0.471	60,459
2022-07-14	0.465	0.465	0.455	0.465	0.465	235,791
2022-07-13	0.475	0.476	0.460	0.470	0.470	611,909
2022-07-12	0.465	0.478	0.465	0.478	0.478	152,503
2022-07-11	0.465	0.465	0.461	0.461	0.461	339,463
2022-07-08	0.499	0.499	0.487	0.487	0.487	100,791
2022-07-07	0.461	0.500	0.461	0.500	0.500	683,465
2022-07-06	0.475	0.480	0.461	0.461	0.461	812,601
2022-07-05	0.490	0.490	0.478	0.478	0.478	816,038
2022-07-04	0.500	0.500	0.500	0.500	0.500	28,000
2022-07-01	0.500	0.500	0.490	0.500	0.500	799,981
2022-06-30	0.510	0.510	0.500	0.500	0.500	522,388
2022-06-28	0.540	0.540	0.540	0.540	0.540	23,220
2022-06-27	0.560	0.560	0.560	0.560	0.560	30,939
2022-06-24	0.550	0.570	0.540	0.570	0.570	415,203
2022-06-23	0.570	0.570	0.530	0.540	0.540	1,916,412
2022-06-22	0.580	0.580	0.570	0.570	0.570	2,144,618
2022-06-21	0.590	0.600	0.580	0.590	0.590	941,649
2022-06-20	0.590	0.590	0.590	0.590	0.590	121,744

← NewerPage 18 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.