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
2022-03-23	0.860	0.880	0.860	0.870	0.870	936,830
2022-03-22	0.860	0.860	0.850	0.860	0.860	2,318,719
2022-03-21	0.880	0.880	0.870	0.880	0.880	553,683
2022-03-18	0.890	0.890	0.870	0.870	0.870	1,304,116
2022-03-17	0.900	0.900	0.890	0.890	0.890	466,397
2022-03-16	0.890	0.900	0.880	0.900	0.900	853,816
2022-03-15	0.880	0.890	0.870	0.890	0.890	1,155,443
2022-03-14	0.920	0.920	0.880	0.900	0.900	8,249,463
2022-03-11	0.910	0.940	0.910	0.920	0.920	2,866,668
2022-03-10	0.880	0.920	0.880	0.920	0.920	5,550,232
2022-03-09	0.870	0.880	0.860	0.880	0.880	5,495,631
2022-03-08	0.880	0.880	0.860	0.880	0.880	4,770,927
2022-03-07	0.850	0.900	0.850	0.870	0.870	4,345,096
2022-03-04	0.820	0.830	0.800	0.830	0.830	3,281,119
2022-03-03	0.780	0.800	0.780	0.800	0.800	4,052,459
2022-03-02	0.760	0.770	0.760	0.770	0.770	2,000,228
2022-03-01	0.760	0.770	0.750	0.760	0.760	2,383,911
2022-02-28	0.730	0.750	0.730	0.750	0.750	3,348,077
2022-02-25	0.740	0.740	0.720	0.730	0.730	999,886
2022-02-24	0.720	0.740	0.710	0.730	0.730	4,212,228
2022-02-23	0.750	0.750	0.750	0.750	0.750	1,300,095
2022-02-22	0.750	0.770	0.750	0.750	0.750	3,615,550
2022-02-21	0.750	0.750	0.750	0.750	0.750	199,988
2022-02-18	0.750	0.750	0.740	0.750	0.750	3,230,376
2022-02-17	0.740	0.750	0.730	0.750	0.750	3,254,756
2022-02-16	0.720	0.770	0.720	0.740	0.740	13,279,900
2022-02-15	0.700	0.700	0.680	0.700	0.700	1,906,671
2022-02-14	0.700	0.700	0.690	0.690	0.690	2,590,301
2022-02-11	0.730	0.730	0.710	0.710	0.710	238,512
2022-02-10	0.720	0.740	0.720	0.720	0.720	4,377,569
2022-02-09	0.700	0.710	0.690	0.710	0.710	3,747,253
2022-02-08	0.670	0.720	0.670	0.720	0.720	2,489,458
2022-02-07	0.690	0.690	0.670	0.670	0.670	1,713,590
2022-02-04	0.690	0.700	0.690	0.690	0.690	443,318
2022-02-03	0.700	0.700	0.680	0.700	0.700	1,135,957
2022-02-02	0.690	0.710	0.690	0.690	0.690	1,684,884
2022-02-01	0.690	0.690	0.680	0.690	0.690	1,040,540
2022-01-31	0.700	0.700	0.690	0.700	0.700	1,217,632
2022-01-28	0.690	0.700	0.690	0.700	0.700	4,043,651
2022-01-27	0.680	0.690	0.680	0.690	0.690	1,837,542
2022-01-26	0.710	0.710	0.690	0.690	0.690	1,580,672
2022-01-25	0.710	0.710	0.700	0.700	0.700	1,123,631
2022-01-24	0.720	0.730	0.710	0.710	0.710	1,371,480
2022-01-21	0.730	0.740	0.720	0.740	0.740	3,100,067
2022-01-20	0.730	0.730	0.720	0.730	0.730	5,002,295
2022-01-19	0.730	0.730	0.720	0.730	0.730	2,666,129
2022-01-18	0.720	0.730	0.710	0.730	0.730	1,260,209
2022-01-17	0.710	0.720	0.710	0.720	0.720	671,586
2022-01-14	0.720	0.720	0.710	0.720	0.720	349,184
2022-01-13	0.740	0.740	0.730	0.730	0.730	812,738
2022-01-12	0.730	0.740	0.720	0.740	0.740	2,632,450
2022-01-11	0.700	0.720	0.690	0.710	0.710	1,843,132
2022-01-10	0.700	0.710	0.700	0.700	0.700	2,973,474
2022-01-07	0.730	0.730	0.710	0.720	0.720	1,727,450
2022-01-06	0.750	0.750	0.690	0.720	0.720	6,173,343
2022-01-05	0.650	0.740	0.650	0.740	0.740	11,272,150
2022-01-04	0.620	0.650	0.620	0.650	0.650	943,192
2022-01-03	0.600	0.610	0.600	0.610	0.610	450,203
2021-12-31	0.610	0.610	0.600	0.600	0.600	66,593
2021-12-30	0.600	0.610	0.590	0.610	0.610	10,094,310

← NewerPage 20 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.