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
2026-04-22	0.660	0.680	0.650	0.670	0.670	733,841
2026-04-21	0.680	0.680	0.650	0.650	0.650	1,082,404
2026-04-20	0.650	0.670	0.640	0.670	0.670	1,216,362
2026-04-17	0.690	0.690	0.640	0.650	0.650	4,555,895
2026-04-16	0.660	0.700	0.650	0.690	0.690	7,850,794
2026-04-15	0.630	0.650	0.600	0.640	0.640	10,900,679
2026-04-14	0.690	0.690	0.650	0.670	0.670	10,491,064
2026-04-13	0.720	0.730	0.670	0.690	0.690	5,899,531
2026-04-10	0.710	0.710	0.680	0.700	0.700	1,492,999
2026-04-09	0.700	0.710	0.680	0.700	0.700	7,131,262
2026-04-08	0.700	0.710	0.680	0.690	0.690	4,099,240
2026-04-07	0.670	0.670	0.650	0.660	0.660	838,310
2026-04-06	0.680	0.680	0.650	0.670	0.670	2,543,693
2026-04-01	0.670	0.690	0.660	0.670	0.670	4,607,955
2026-03-31	0.640	0.670	0.620	0.670	0.670	3,540,269
2026-03-30	0.620	0.650	0.620	0.620	0.620	2,360,968
2026-03-27	0.640	0.660	0.610	0.610	0.610	1,841,152
2026-03-26	0.670	0.670	0.630	0.640	0.640	1,904,985
2026-03-25	0.670	0.700	0.660	0.670	0.670	5,171,371
2026-03-24	0.620	0.660	0.610	0.660	0.660	2,987,845
2026-03-23	0.610	0.640	0.600	0.620	0.620	8,826,726
2026-03-20	0.630	0.640	0.580	0.600	0.600	18,264,025
2026-03-19	0.650	0.650	0.590	0.620	0.620	8,846,610
2026-03-18	0.690	0.700	0.660	0.670	0.670	3,711,887
2026-03-17	0.720	0.730	0.700	0.700	0.700	2,253,534
2026-03-16	0.730	0.730	0.690	0.710	0.710	1,892,333
2026-03-13	0.720	0.730	0.690	0.730	0.730	4,745,319
2026-03-12	0.730	0.730	0.690	0.720	0.720	5,417,060
2026-03-11	0.750	0.750	0.720	0.730	0.730	1,006,015
2026-03-10	0.740	0.770	0.740	0.750	0.750	2,717,052
2026-03-09	0.740	0.740	0.690	0.740	0.740	6,911,449
2026-03-06	0.760	0.770	0.750	0.750	0.750	5,277,158
2026-03-05	0.770	0.790	0.750	0.760	0.760	2,606,363
2026-03-04	0.790	0.790	0.770	0.770	0.770	590,431
2026-03-03	0.810	0.810	0.740	0.780	0.780	2,553,433
2026-03-02	0.800	0.820	0.790	0.820	0.820	1,099,865
2026-02-27	0.800	0.830	0.800	0.800	0.800	5,689,687
2026-02-26	0.810	0.810	0.790	0.800	0.800	732,471
2026-02-25	0.820	0.830	0.800	0.820	0.820	3,885,520
2026-02-24	0.780	0.820	0.780	0.810	0.810	2,807,324
2026-02-23	0.790	0.810	0.780	0.790	0.790	2,740,475
2026-02-20	0.810	0.810	0.770	0.780	0.780	6,760,401
2026-02-19	0.750	0.790	0.730	0.790	0.790	13,253,912
2026-02-18	0.790	0.800	0.770	0.780	0.780	5,358,621
2026-02-17	0.830	0.830	0.750	0.780	0.780	6,076,090
2026-02-16	0.830	0.840	0.810	0.830	0.830	2,212,749
2026-02-13	0.850	0.860	0.820	0.830	0.830	3,983,754
2026-02-12	0.890	0.890	0.820	0.840	0.840	4,321,156
2026-02-11	0.900	0.910	0.870	0.890	0.890	3,381,226
2026-02-10	0.870	0.890	0.850	0.890	0.890	1,763,594
2026-02-09	0.820	0.890	0.820	0.870	0.870	8,327,960
2026-02-06	0.780	0.820	0.770	0.800	0.800	4,526,289
2026-02-05	0.790	0.800	0.730	0.780	0.780	9,410,028
2026-02-04	0.820	0.860	0.770	0.790	0.790	6,383,010
2026-02-03	0.810	0.870	0.790	0.820	0.820	8,704,661
2026-02-02	0.800	0.800	0.720	0.770	0.770	15,905,033
2026-01-30	0.880	0.920	0.830	0.830	0.830	14,418,226
2026-01-29	0.990	1.000	0.940	0.980	0.980	5,220,050
2026-01-28	0.980	1.000	0.950	0.970	0.970	7,991,203
2026-01-27	0.980	1.020	0.950	0.960	0.960	6,736,370

← NewerPage 3 of 21 · 1,252 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.