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
2021-12-30	0.600	0.610	0.590	0.610	0.610	10,094,310
2021-12-29	0.590	0.600	0.590	0.590	0.590	741,495
2021-12-28	0.590	0.600	0.590	0.600	0.600	548,766
2021-12-27	0.590	0.600	0.590	0.600	0.600	348,800
2021-12-24	0.580	0.600	0.580	0.580	0.580	50
2021-12-23	0.590	0.590	0.580	0.580	0.580	755,712
2021-12-22	0.580	0.580	0.570	0.580	0.580	899,096
2021-12-21	0.570	0.570	0.570	0.570	0.570	87,401
2021-12-20	0.570	0.570	0.570	0.570	0.570	367,577
2021-12-17	0.590	0.590	0.580	0.580	0.580	466,208
2021-12-16	0.580	0.600	0.580	0.590	0.590	1,771,520
2021-12-15	0.570	0.580	0.560	0.570	0.570	1,550,200
2021-12-14	0.590	0.590	0.570	0.580	0.580	712,074
2021-12-13	0.570	0.590	0.570	0.590	0.590	2,052,495
2021-12-10	0.600	0.600	0.580	0.580	0.580	970,281
2021-12-09	0.580	0.590	0.560	0.590	0.590	19,305,000
2021-12-07	0.590	0.610	0.580	0.580	0.580	4,035,587
2021-12-06	0.580	0.580	0.570	0.580	0.580	456,549
2021-12-03	0.590	0.590	0.560	0.580	0.580	724,450
2021-12-02	0.580	0.590	0.580	0.580	0.580	3,909,703
2021-12-01	0.580	0.600	0.570	0.570	0.570	2,783,276
2021-11-30	0.580	0.590	0.580	0.580	0.580	8,414,179
2021-11-29	0.610	0.610	0.580	0.580	0.580	15,757,250
2021-11-26	0.620	0.620	0.590	0.590	0.590	3,905,388
2021-11-25	0.630	0.640	0.630	0.640	0.640	206,000
2021-11-24	0.640	0.640	0.630	0.630	0.630	785,135
2021-11-23	0.640	0.660	0.630	0.640	0.640	2,331,654
2021-11-22	0.620	0.640	0.600	0.640	0.640	3,172,543
2021-11-19	0.630	0.650	0.620	0.640	0.640	1,208,248
2021-11-18	0.640	0.640	0.620	0.620	0.620	3,386,353
2021-11-17	0.660	0.670	0.640	0.640	0.640	1,394,330
2021-11-16	0.660	0.670	0.660	0.660	0.660	432,300
2021-11-15	0.670	0.670	0.670	0.670	0.670	1,421,794
2021-11-12	0.660	0.670	0.660	0.670	0.670	9,023,189
2021-11-11	0.660	0.670	0.660	0.660	0.660	6,166,070
2021-11-10	0.670	0.670	0.660	0.670	0.670	1,585,579
2021-11-09	0.660	0.670	0.650	0.670	0.670	623,328
2021-11-08	0.680	0.680	0.660	0.660	0.660	939,114
2021-11-05	0.670	0.680	0.660	0.680	0.680	1,045,236
2021-11-04	0.690	0.690	0.660	0.670	0.670	585,509
2021-11-03	0.650	0.680	0.640	0.680	0.680	1,979,005
2021-11-02	0.680	0.690	0.670	0.690	0.690	929,163
2021-10-29	0.680	0.710	0.670	0.710	0.710	4,122,821
2021-10-28	0.700	0.700	0.680	0.690	0.690	4,286,625
2021-10-27	0.670	0.700	0.660	0.700	0.700	2,932,019
2021-10-26	0.690	0.690	0.670	0.670	0.670	443,120
2021-10-25	0.660	0.700	0.660	0.690	0.690	1,444,830
2021-10-22	0.650	0.670	0.650	0.660	0.660	1,147,478
2021-10-21	0.650	0.660	0.640	0.660	0.660	608,143

← NewerPage 21 of 21 · 1,249 trading days

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.