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
2026-07-17	0.860	0.866	0.850	0.850	0.850	1,152,357
2026-07-16	0.870	0.870	0.860	0.868	0.868	860,531
2026-07-15	0.878	0.880	0.866	0.870	0.870	353,596
2026-07-14	0.864	0.880	0.860	0.873	0.873	1,653,675
2026-07-13	0.876	0.876	0.860	0.865	0.865	1,165,353
2026-07-10	0.884	0.884	0.871	0.877	0.877	831,579
2026-07-09	0.860	0.885	0.860	0.880	0.880	365,201
2026-07-08	0.883	0.895	0.851	0.861	0.861	1,490,941
2026-07-07	0.900	0.900	0.881	0.898	0.898	1,124,193
2026-07-06	0.879	0.909	0.870	0.900	0.900	5,265,822
2026-07-03	0.850	0.880	0.850	0.875	0.875	2,548,448
2026-07-02	0.845	0.870	0.841	0.861	0.861	1,674,504
2026-07-01	0.860	0.860	0.841	0.850	0.850	601,591
2026-06-30	0.840	0.850	0.822	0.850	0.850	909,608
2026-06-26	0.830	0.844	0.815	0.840	0.840	2,033,155
2026-06-25	0.810	0.828	0.805	0.820	0.820	2,976,324
2026-06-24	0.830	0.830	0.770	0.770	0.770	6,434,674
2026-06-23	0.870	0.880	0.840	0.842	0.842	1,984,025
2026-06-22	0.860	0.890	0.860	0.880	0.880	2,545,280
2026-06-19	0.890	0.890	0.852	0.870	0.870	1,454,951
2026-06-18	0.890	0.890	0.851	0.889	0.889	4,439,342
2026-06-17	0.890	0.897	0.880	0.895	0.895	3,577,989
2026-06-16	0.890	0.898	0.875	0.890	0.890	2,463,315
2026-06-15	0.890	0.898	0.840	0.880	0.880	9,055,930
2026-06-12	0.870	0.870	0.830	0.843	0.843	3,917,534
2026-06-11	0.820	0.871	0.820	0.870	0.870	15,545,242
2026-06-10	0.760	0.810	0.760	0.810	0.810	7,428,887
2026-06-09	0.750	0.799	0.712	0.799	0.799	18,428,871
2026-06-08	0.670	0.710	0.640	0.701	0.701	7,667,760
2026-06-05	0.699	0.710	0.660	0.690	0.690	5,976,676
2026-06-04	0.721	0.730	0.700	0.702	0.702	8,439,235
2026-06-03	0.770	0.780	0.722	0.728	0.728	9,834,045
2026-06-02	0.775	0.790	0.765	0.770	0.770	2,368,812
2026-06-01	0.770	0.779	0.755	0.774	0.774	2,485,903
2026-05-29	0.809	0.830	0.720	0.720	0.720	20,589,111
2026-05-28	0.795	0.830	0.795	0.805	0.805	4,996,895
2026-05-27	0.795	0.820	0.780	0.810	0.810	2,987,656
2026-05-26	0.790	0.797	0.780	0.795	0.795	2,436,112
2026-05-25	0.780	0.800	0.780	0.783	0.783	1,146,183
2026-05-22	0.790	0.800	0.780	0.789	0.789	2,032,453
2026-05-21	0.803	0.803	0.780	0.795	0.795	3,566,625
2026-05-20	0.785	0.808	0.785	0.800	0.800	5,022,167
2026-05-19	0.750	0.780	0.750	0.780	0.780	2,761,697
2026-05-18	0.750	0.780	0.740	0.779	0.779	1,451,943
2026-05-15	0.775	0.799	0.750	0.750	0.750	3,073,026
2026-05-14	0.790	0.800	0.770	0.800	0.800	4,713,106
2026-05-13	0.780	0.810	0.760	0.790	0.790	6,862,183
2026-05-12	0.780	0.780	0.750	0.760	0.760	2,368,361
2026-05-11	0.749	0.780	0.749	0.780	0.780	4,345,292
2026-05-08	0.780	0.790	0.745	0.749	0.749	1,208,410
2026-05-07	0.780	0.798	0.760	0.777	0.777	3,368,884
2026-05-06	0.780	0.795	0.750	0.760	0.760	3,608,514
2026-05-05	0.740	0.770	0.710	0.770	0.770	6,287,266
2026-05-04	0.730	0.740	0.680	0.736	0.736	4,661,537
2026-04-30	0.720	0.740	0.690	0.730	0.730	3,800,147
2026-04-29	0.700	0.720	0.660	0.720	0.720	46,613,219
2026-04-28	0.660	0.700	0.640	0.680	0.680	40,205,355
2026-04-27	0.690	0.690	0.650	0.680	0.680	2,473,288
2026-04-24	0.680	0.690	0.660	0.690	0.690	1,775,952
2026-04-23	0.670	0.700	0.660	0.680	0.680	1,942,090

← NewerPage 2 of 5 · 247 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.