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
2022-06-17	0.590	0.590	0.590	0.590	0.590	233,485
2022-06-16	0.590	0.590	0.590	0.590	0.590	320,975
2022-06-15	0.600	0.610	0.590	0.610	0.610	312,084
2022-06-14	0.620	0.620	0.590	0.610	0.610	1,091,523
2022-06-13	0.620	0.620	0.590	0.600	0.600	1,819,090
2022-06-10	0.600	0.630	0.600	0.620	0.620	1,969,906
2022-06-09	0.610	0.610	0.600	0.600	0.600	54,834
2022-06-08	0.600	0.620	0.600	0.610	0.610	2,860,037
2022-06-07	0.600	0.600	0.590	0.600	0.600	10,658,570
2022-06-06	0.620	0.620	0.590	0.600	0.600	1,151,429
2022-06-03	0.610	0.610	0.600	0.600	0.600	382,197
2022-06-02	0.620	0.620	0.600	0.610	0.610	591,155
2022-06-01	0.600	0.600	0.590	0.600	0.600	3,498,070
2022-05-31	0.640	0.640	0.600	0.600	0.600	1,948,213
2022-05-30	0.640	0.640	0.640	0.640	0.640	87,400
2022-05-27	0.640	0.650	0.630	0.630	0.630	792,528
2022-05-26	0.600	0.630	0.600	0.630	0.630	543,417
2022-05-25	0.610	0.610	0.600	0.600	0.600	299,873
2022-05-24	0.620	0.630	0.590	0.590	0.590	728,309
2022-05-23	0.640	0.640	0.610	0.620	0.620	2,305,645
2022-05-20	0.650	0.650	0.620	0.640	0.640	431,209
2022-05-19	0.640	0.660	0.640	0.650	0.650	498,472
2022-05-18	0.680	0.680	0.630	0.630	0.630	1,801,923
2022-05-17	0.720	0.720	0.660	0.680	0.680	2,405,394
2022-05-16	0.690	0.710	0.690	0.710	0.710	408,540
2022-05-13	0.700	0.710	0.690	0.690	0.690	1,097,665
2022-05-12	0.680	0.710	0.680	0.680	0.680	14,537,160
2022-05-11	0.700	0.720	0.700	0.720	0.720	8,419,792
2022-05-10	0.680	0.700	0.660	0.700	0.700	819,110
2022-05-09	0.680	0.680	0.660	0.670	0.670	570,010
2022-05-06	0.730	0.730	0.700	0.700	0.700	2,790,342
2022-05-05	0.790	0.790	0.720	0.730	0.730	4,679,337
2022-05-04	0.820	0.850	0.820	0.850	0.850	470,469
2022-05-03	0.810	0.820	0.800	0.820	0.820	862,107
2022-05-02	0.820	0.820	0.800	0.820	0.820	679,374
2022-04-29	0.860	0.870	0.860	0.860	0.860	8,483,321
2022-04-28	0.850	0.860	0.850	0.850	0.850	2,457,531
2022-04-27	0.810	0.850	0.810	0.850	0.850	1,890,794
2022-04-26	0.800	0.800	0.750	0.800	0.800	5,353,297
2022-04-25	0.840	0.840	0.780	0.800	0.800	4,358,067
2022-04-22	0.860	0.870	0.850	0.860	0.860	2,070,813
2022-04-21	0.870	0.870	0.860	0.870	0.870	3,672,864
2022-04-20	0.870	0.870	0.860	0.860	0.860	1,300,313
2022-04-19	0.870	0.870	0.860	0.870	0.870	2,216,091
2022-04-18	0.880	0.880	0.840	0.860	0.860	3,610,411
2022-04-13	0.880	0.880	0.860	0.880	0.880	10,488,140
2022-04-12	0.910	0.920	0.870	0.880	0.880	4,355,378
2022-04-11	0.900	0.910	0.890	0.910	0.910	1,451,904
2022-04-08	0.920	0.920	0.910	0.910	0.910	736,516
2022-04-07	0.900	0.910	0.900	0.910	0.910	996,027
2022-04-06	0.900	0.920	0.900	0.900	0.900	1,437,195
2022-04-05	0.900	0.910	0.890	0.910	0.910	1,408,492
2022-04-04	0.900	0.910	0.890	0.900	0.900	4,182,919
2022-04-01	0.880	0.890	0.880	0.890	0.890	5,057,074
2022-03-31	0.870	0.870	0.860	0.870	0.870	8,137,973
2022-03-30	0.870	0.880	0.850	0.870	0.870	16,965,131
2022-03-29	0.890	0.890	0.860	0.870	0.870	528,031
2022-03-28	0.890	0.890	0.880	0.890	0.890	588,756
2022-03-25	0.880	0.880	0.880	0.880	0.880	4,247,399
2022-03-24	0.870	0.870	0.860	0.870	0.870	2,253,153

← NewerPage 19 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.