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
2026-01-26	0.940	1.000	0.940	0.980	0.980	8,678,393
2026-01-23	0.890	0.920	0.870	0.910	0.910	9,681,176
2026-01-22	0.870	0.880	0.850	0.880	0.880	4,062,990
2026-01-21	0.840	0.890	0.830	0.860	0.860	18,776,594
2026-01-20	0.850	0.850	0.810	0.840	0.840	3,173,826
2026-01-19	0.810	0.850	0.800	0.840	0.840	7,880,048
2026-01-16	0.800	0.820	0.790	0.810	0.810	3,464,677
2026-01-15	0.800	0.820	0.780	0.800	0.800	2,581,382
2026-01-14	0.830	0.840	0.800	0.810	0.810	4,282,123
2026-01-13	0.800	0.820	0.780	0.800	0.800	11,466,409
2026-01-12	0.790	0.800	0.770	0.780	0.780	4,740,193
2026-01-09	0.770	0.780	0.760	0.760	0.760	2,947,604
2026-01-08	0.760	0.760	0.730	0.740	0.740	4,260,792
2026-01-07	0.800	0.810	0.760	0.780	0.780	3,201,719
2026-01-06	0.780	0.810	0.770	0.810	0.810	3,900,210
2026-01-05	0.770	0.800	0.750	0.770	0.770	6,165,919
2026-01-02	0.780	0.780	0.730	0.740	0.740	1,920,587
2025-12-31	0.730	0.750	0.720	0.740	0.740	906,224
2025-12-30	0.740	0.770	0.730	0.760	0.760	4,838,797
2025-12-29	0.750	0.750	0.700	0.710	0.710	5,214,076
2025-12-26	0.720	0.770	0.710	0.770	0.770	18,981,123
2025-12-24	0.700	0.710	0.690	0.710	0.710	2,342,846
2025-12-23	0.680	0.700	0.670	0.690	0.690	11,104,384
2025-12-22	0.630	0.670	0.630	0.660	0.660	7,162,884
2025-12-19	0.600	0.620	0.590	0.620	0.620	5,626,352
2025-12-18	0.580	0.600	0.580	0.590	0.590	1,574,003
2025-12-17	0.580	0.600	0.580	0.580	0.580	2,197,581
2025-12-16	0.600	0.600	0.570	0.570	0.570	2,554,049
2025-12-15	0.600	0.610	0.590	0.600	0.600	1,668,616
2025-12-12	0.600	0.620	0.580	0.590	0.590	3,742,886
2025-12-11	0.590	0.620	0.590	0.590	0.590	19,022,492
2025-12-10	0.550	0.580	0.550	0.580	0.580	8,021,979
2025-12-05	0.530	0.550	0.530	0.540	0.540	867,397
2025-12-04	0.530	0.540	0.520	0.540	0.540	2,256,965
2025-12-03	0.530	0.540	0.520	0.530	0.530	2,420,745
2025-12-02	0.530	0.530	0.510	0.530	0.530	1,458,752
2025-12-01	0.540	0.570	0.510	0.530	0.530	4,264,476
2025-11-28	0.540	0.570	0.540	0.550	0.550	6,688,255
2025-11-27	0.530	0.550	0.520	0.530	0.530	18,475,166
2025-11-26	0.480	0.540	0.465	0.520	0.520	152,772,078
2025-11-25	0.441	0.475	0.441	0.470	0.470	1,034,326
2025-11-24	0.436	0.455	0.436	0.440	0.440	5,684,055
2025-11-21	0.455	0.464	0.435	0.435	0.435	9,280,633
2025-11-20	0.460	0.470	0.451	0.460	0.460	2,447,778
2025-11-19	0.454	0.470	0.451	0.460	0.460	1,216,084
2025-11-18	0.461	0.461	0.428	0.455	0.455	4,513,764
2025-11-17	0.480	0.480	0.461	0.461	0.461	2,330,263
2025-11-14	0.465	0.480	0.465	0.480	0.480	3,428,552
2025-11-13	0.499	0.510	0.470	0.484	0.484	5,258,404
2025-11-12	0.465	0.497	0.465	0.495	0.495	3,650,045
2025-11-11	0.461	0.465	0.445	0.465	0.465	3,007,284
2025-11-10	0.442	0.465	0.442	0.460	0.460	8,997,839
2025-11-07	0.470	0.471	0.420	0.442	0.442	4,796,564
2025-11-06	0.480	0.480	0.462	0.465	0.465	1,071,673
2025-11-05	0.475	0.485	0.473	0.477	0.477	1,988,757
2025-11-04	0.495	0.495	0.465	0.470	0.470	3,720,945
2025-11-03	0.520	0.520	0.495	0.495	0.495	1,627,037
2025-10-31	0.520	0.530	0.510	0.530	0.530	892,185
2025-10-30	0.500	0.510	0.497	0.510	0.510	982,617
2025-10-29	0.500	0.520	0.500	0.500	0.500	4,122,996

← NewerPage 4 of 21 · 1,250 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.