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
2025-10-28	0.498	0.498	0.486	0.494	0.494	1,740,719
2025-10-27	0.510	0.510	0.495	0.498	0.498	1,280,045
2025-10-24	0.530	0.540	0.510	0.510	0.510	2,502,740
2025-10-23	0.500	0.540	0.500	0.540	0.540	2,826,267
2025-10-22	0.491	0.510	0.485	0.496	0.496	3,098,365
2025-10-21	0.520	0.530	0.490	0.500	0.500	5,119,890
2025-10-20	0.580	0.590	0.540	0.550	0.550	3,301,408
2025-10-17	0.580	0.590	0.550	0.580	0.580	3,217,593
2025-10-16	0.580	0.600	0.560	0.590	0.590	3,493,229
2025-10-15	0.520	0.580	0.520	0.580	0.580	4,736,427
2025-10-14	0.510	0.550	0.500	0.510	0.510	5,692,363
2025-10-13	0.485	0.520	0.485	0.510	0.510	4,667,378
2025-10-10	0.498	0.499	0.476	0.485	0.485	3,545,221
2025-10-09	0.500	0.520	0.493	0.497	0.497	6,204,283
2025-10-07	0.520	0.530	0.494	0.494	0.494	2,093,831
2025-10-06	0.510	0.540	0.510	0.520	0.520	1,949,767
2025-10-03	0.498	0.530	0.498	0.510	0.510	2,923,538
2025-10-02	0.500	0.520	0.471	0.498	0.498	5,224,689
2025-10-01	0.480	0.510	0.480	0.500	0.500	3,710,988
2025-09-30	0.472	0.480	0.467	0.480	0.480	5,957,755
2025-09-29	0.460	0.473	0.457	0.472	0.472	5,535,391
2025-09-26	0.438	0.458	0.435	0.457	0.457	2,895,387
2025-09-25	0.450	0.452	0.438	0.438	0.438	2,391,635
2025-09-24	0.455	0.459	0.435	0.450	0.450	2,251,177
2025-09-23	0.440	0.470	0.440	0.455	0.455	3,133,844
2025-09-22	0.421	0.440	0.421	0.440	0.440	2,711,574
2025-09-19	0.401	0.420	0.401	0.418	0.418	4,773,419
2025-09-18	0.410	0.410	0.395	0.401	0.401	6,017,206
2025-09-17	0.416	0.418	0.410	0.412	0.412	2,621,386
2025-09-16	0.411	0.419	0.409	0.416	0.416	7,365,791
2025-09-15	0.420	0.420	0.402	0.411	0.411	5,538,645
2025-09-12	0.398	0.425	0.397	0.420	0.420	6,593,750
2025-09-11	0.392	0.400	0.390	0.397	0.397	2,064,277
2025-09-10	0.375	0.400	0.368	0.392	0.392	6,032,340
2025-09-09	0.383	0.383	0.359	0.375	0.375	8,474,274
2025-09-08	0.400	0.401	0.380	0.383	0.383	7,210,321
2025-09-05	0.405	0.407	0.397	0.400	0.400	5,950,010
2025-09-04	0.401	0.401	0.394	0.400	0.400	12,771,211
2025-09-03	0.385	0.403	0.383	0.400	0.400	11,757,806
2025-09-02	0.380	0.386	0.378	0.384	0.384	5,707,334
2025-09-01	0.359	0.400	0.359	0.376	0.376	7,116,379
2025-08-29	0.347	0.365	0.347	0.359	0.359	8,174,584
2025-08-28	0.354	0.354	0.329	0.354	0.354	15,206,075
2025-08-27	0.327	0.330	0.320	0.329	0.329	4,785,823
2025-08-26	0.312	0.327	0.310	0.327	0.327	4,538,026
2025-08-25	0.309	0.325	0.309	0.312	0.312	9,764,370
2025-08-22	0.290	0.309	0.286	0.309	0.309	10,579,213
2025-08-21	0.285	0.290	0.282	0.290	0.290	19,483,805
2025-08-20	0.277	0.286	0.277	0.282	0.282	3,170,648
2025-08-19	0.288	0.288	0.278	0.280	0.280	1,843,095
2025-08-18	0.290	0.297	0.286	0.288	0.288	2,331,181
2025-08-15	0.268	0.293	0.268	0.290	0.290	46,948,070
2025-08-14	0.269	0.274	0.266	0.272	0.272	3,508,151
2025-08-13	0.265	0.270	0.265	0.269	0.269	3,483,510
2025-08-12	0.260	0.268	0.257	0.265	0.265	8,247,862
2025-08-11	0.260	0.263	0.255	0.263	0.263	4,126,021
2025-08-08	0.250	0.263	0.250	0.260	0.260	6,139,626
2025-08-07	0.254	0.260	0.249	0.250	0.250	6,288,898
2025-08-05	0.264	0.264	0.252	0.254	0.254	860,486
2025-08-04	0.267	0.269	0.263	0.264	0.264	1,090,440

← NewerPage 5 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.