Minsur S.A. (BVL:MINSURI1)
Peru
· Delayed Price · Currency is PEN 6.43
+0.13 (2.06%)
At close: Mar 6, 2026
Minsur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.35 | 6.43 | 6.30 | 6.43 | 6.43 | 2.06% | 467,075 |
| Mar 5, 2026 | 6.65 | 6.65 | 6.26 | 6.30 | 6.30 | -5.69% | 919,545 |
| Mar 4, 2026 | 6.40 | 6.70 | 6.40 | 6.68 | 6.68 | 4.37% | 174,151 |
| Mar 3, 2026 | 6.80 | 6.80 | 6.33 | 6.40 | 6.40 | -7.11% | 1,407,330 |
| Mar 2, 2026 | 6.90 | 6.93 | 6.85 | 6.89 | 6.89 | 1.17% | 263,527 |
| Feb 27, 2026 | 6.85 | 6.90 | 6.80 | 6.81 | 6.81 | 0.74% | 229,162 |
| Feb 26, 2026 | 6.80 | 6.90 | 6.72 | 6.76 | 6.76 | -1.46% | 124,164 |
| Feb 25, 2026 | 6.86 | 6.86 | 6.78 | 6.86 | 6.86 | - | 414,743 |
| Feb 24, 2026 | 6.90 | 6.90 | 6.85 | 6.86 | 6.86 | -0.44% | 137,827 |
| Feb 23, 2026 | 6.84 | 6.90 | 6.84 | 6.89 | 6.89 | 3.30% | 139,985 |
| Feb 20, 2026 | 6.75 | 6.82 | 6.64 | 6.67 | 6.67 | 0.60% | 1,380,236 |
| Feb 19, 2026 | 6.63 | 6.63 | 6.59 | 6.63 | 6.63 | -1.78% | 561,749 |
| Feb 18, 2026 | 6.75 | 6.75 | 6.72 | 6.75 | 6.75 | 0.60% | 308,315 |
| Feb 17, 2026 | 7.09 | 7.09 | 6.71 | 6.71 | 6.71 | -0.59% | 61,219 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.74 | 6.75 | 6.75 | -0.30% | 858,577 |
| Feb 13, 2026 | 6.80 | 6.80 | 6.75 | 6.77 | 6.77 | -0.44% | 387,017 |
| Feb 12, 2026 | 6.90 | 7.01 | 6.70 | 6.80 | 6.80 | 0.15% | 132,188 |
| Feb 11, 2026 | 7.00 | 7.10 | 6.79 | 6.79 | 6.79 | -3.00% | 443,196 |
| Feb 10, 2026 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | 0.72% | 182,699 |
| Feb 9, 2026 | 7.10 | 7.15 | 6.95 | 6.95 | 6.95 | 1.02% | 430,863 |
| Feb 6, 2026 | 7.00 | 7.10 | 6.87 | 6.88 | 6.88 | -1.01% | 395,824 |
| Feb 5, 2026 | 6.85 | 6.96 | 6.70 | 6.95 | 6.95 | - | 860,269 |
| Feb 4, 2026 | 7.09 | 7.09 | 6.85 | 6.95 | 6.95 | 0.29% | 1,290,181 |
| Feb 3, 2026 | 6.73 | 6.97 | 6.73 | 6.93 | 6.93 | 4.21% | 541,134 |
| Feb 2, 2026 | 6.12 | 6.83 | 6.10 | 6.65 | 6.65 | 1.84% | 223,611 |
| Jan 30, 2026 | 7.07 | 7.07 | 6.40 | 6.53 | 6.53 | -7.64% | 3,324,707 |
| Jan 29, 2026 | 7.21 | 7.40 | 7.07 | 7.07 | 7.07 | -0.84% | 999,932 |
| Jan 28, 2026 | 7.19 | 7.20 | 7.06 | 7.13 | 7.13 | -0.28% | 897,162 |
| Jan 27, 2026 | 7.05 | 7.15 | 7.03 | 7.15 | 7.15 | 2.29% | 1,001,323 |
| Jan 26, 2026 | 6.80 | 7.10 | 6.80 | 6.99 | 6.99 | 3.56% | 2,256,527 |
| Jan 23, 2026 | 6.70 | 6.77 | 6.61 | 6.75 | 6.75 | 3.21% | 688,664 |
| Jan 22, 2026 | 6.60 | 6.61 | 6.54 | 6.54 | 6.54 | -0.30% | 1,354,267 |
| Jan 21, 2026 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | -1.06% | 744,531 |
| Jan 20, 2026 | 6.60 | 6.65 | 6.56 | 6.63 | 6.63 | -0.30% | 592,528 |
| Jan 19, 2026 | 6.60 | 6.65 | 6.48 | 6.65 | 6.65 | 0.76% | 185,661 |
| Jan 16, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.45% | 501,368 |
| Jan 15, 2026 | 6.21 | 6.42 | 6.21 | 6.38 | 6.38 | 2.74% | 660,374 |
| Jan 14, 2026 | 6.10 | 6.21 | 6.10 | 6.21 | 6.21 | 1.80% | 1,540,001 |
| Jan 13, 2026 | 6.10 | 6.13 | 6.05 | 6.10 | 6.10 | 0.33% | 698,534 |
| Jan 12, 2026 | 6.05 | 6.10 | 6.00 | 6.08 | 6.08 | 1.33% | 537,260 |
| Jan 9, 2026 | 5.98 | 6.10 | 5.95 | 6.00 | 6.00 | 0.84% | 535,228 |
| Jan 8, 2026 | 6.01 | 6.01 | 5.94 | 5.95 | 5.95 | -1.82% | 273,280 |
| Jan 7, 2026 | 6.15 | 6.15 | 5.86 | 6.06 | 6.06 | -1.46% | 460,625 |
| Jan 6, 2026 | 5.98 | 6.15 | 5.98 | 6.15 | 6.15 | 4.77% | 894,068 |
| Jan 5, 2026 | 5.70 | 6.19 | 5.60 | 5.87 | 5.87 | 4.82% | 916,172 |
| Jan 2, 2026 | 5.50 | 5.60 | 5.31 | 5.60 | 5.60 | 2.94% | 3,149,628 |
| Dec 31, 2025 | 5.43 | 5.46 | 5.40 | 5.44 | 5.44 | 0.18% | 36,009 |
| Dec 30, 2025 | 5.27 | 5.50 | 5.27 | 5.43 | 5.43 | 3.04% | 869,720 |
| Dec 29, 2025 | 5.28 | 5.29 | 5.20 | 5.27 | 5.27 | -0.38% | 197,225 |
| Dec 26, 2025 | 5.14 | 5.29 | 5.14 | 5.29 | 5.29 | 3.32% | 1,635,086 |
| Dec 24, 2025 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | 0.39% | 58,090 |
| Dec 23, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 507,707 |
| Dec 22, 2025 | 5.00 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 659,482 |
| Dec 19, 2025 | 4.69 | 4.90 | 4.69 | 4.90 | 4.90 | 4.93% | 6,192,286 |
| Dec 18, 2025 | 4.65 | 4.70 | 4.57 | 4.67 | 4.67 | 2.19% | 263,712 |
| Dec 17, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.57 | 0.44% | 257,999 |
| Dec 16, 2025 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | - | 99,771 |
| Dec 15, 2025 | 4.56 | 4.56 | 4.53 | 4.55 | 4.55 | - | 576,099 |
| Dec 12, 2025 | 4.55 | 4.55 | 4.52 | 4.55 | 4.55 | 2.25% | 1,575,219 |
| Dec 11, 2025 | 4.54 | 4.56 | 4.45 | 4.45 | 4.45 | -1.77% | 2,176,774 |
| Dec 10, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -0.22% | 328,730 |
| Dec 5, 2025 | 4.59 | 4.59 | 4.49 | 4.54 | 4.54 | -0.87% | 586,745 |
| Dec 4, 2025 | 4.60 | 4.60 | 4.50 | 4.58 | 4.58 | 0.44% | 426,822 |
| Dec 3, 2025 | 4.50 | 4.62 | 4.50 | 4.56 | 4.56 | 1.33% | 245,328 |
| Dec 2, 2025 | 4.52 | 4.52 | 4.45 | 4.50 | 4.50 | -0.44% | 516,167 |
| Dec 1, 2025 | 4.38 | 4.52 | 4.37 | 4.52 | 4.52 | 2.73% | 108,107 |
| Nov 28, 2025 | 4.29 | 4.40 | 4.29 | 4.40 | 4.40 | 2.56% | 256,571 |
| Nov 27, 2025 | 4.30 | 4.34 | 4.29 | 4.29 | 4.29 | -0.23% | 70,974 |
| Nov 26, 2025 | 4.31 | 4.33 | 4.27 | 4.30 | 4.30 | 1.18% | 339,087 |
| Nov 25, 2025 | 4.20 | 4.25 | 4.16 | 4.25 | 4.25 | 2.41% | 55,836 |
| Nov 24, 2025 | 4.26 | 4.26 | 4.15 | 4.15 | 4.15 | -7.98% | 2,607,131 |
| Nov 21, 2025 | 4.51 | 4.56 | 4.50 | 4.51 | 4.16 | 0.22% | 2,813,506 |
| Nov 20, 2025 | 4.53 | 4.53 | 4.50 | 4.50 | 4.15 | - | 288,031 |
| Nov 19, 2025 | 4.50 | 4.53 | 4.50 | 4.50 | 4.15 | - | 324,938 |
| Nov 18, 2025 | 4.52 | 4.52 | 4.49 | 4.50 | 4.15 | -0.44% | 143,394 |
| Nov 17, 2025 | 4.52 | 4.52 | 4.51 | 4.52 | 4.17 | 0.44% | 311,621 |
| Nov 14, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.15 | 0.67% | 227,782 |
| Nov 13, 2025 | 4.45 | 4.47 | 4.45 | 4.47 | 4.12 | 0.45% | 4,033,603 |
| Nov 12, 2025 | 4.45 | 4.45 | 4.44 | 4.45 | 4.10 | - | 321,595 |
| Nov 11, 2025 | 4.45 | 4.47 | 4.42 | 4.45 | 4.10 | - | 344,999 |
| Nov 10, 2025 | 4.45 | 4.53 | 4.42 | 4.45 | 4.10 | - | 1,919,354 |
| Nov 7, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.10 | - | 1,536,008 |
| Nov 6, 2025 | 4.50 | 4.50 | 4.45 | 4.45 | 4.10 | 1.14% | 4,424,437 |
| Nov 5, 2025 | 4.40 | 4.48 | 4.35 | 4.40 | 4.06 | 2.33% | 574,903 |
| Nov 4, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 3.96 | 0.70% | 10,531,540 |
| Nov 3, 2025 | 4.32 | 4.35 | 4.27 | 4.27 | 3.94 | -0.70% | 515,273 |
| Oct 31, 2025 | 4.37 | 4.37 | 4.28 | 4.30 | 3.96 | -1.60% | 945,186 |
| Oct 30, 2025 | 4.33 | 4.38 | 4.32 | 4.37 | 4.03 | 2.10% | 77,392 |
| Oct 29, 2025 | 4.25 | 4.33 | 4.25 | 4.28 | 3.94 | 1.42% | 2,394,331 |
| Oct 28, 2025 | 4.25 | 4.30 | 4.22 | 4.22 | 3.89 | -0.24% | 48,681 |
| Oct 27, 2025 | 4.25 | 4.28 | 4.23 | 4.23 | 3.90 | -1.63% | 80,311 |
| Oct 24, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 3.96 | -1.15% | 46,985 |
| Oct 23, 2025 | 4.37 | 4.40 | 4.35 | 4.35 | 4.01 | - | 106,845 |
| Oct 22, 2025 | 4.45 | 4.45 | 4.33 | 4.35 | 4.01 | -2.25% | 139,170 |
| Oct 21, 2025 | 4.53 | 4.55 | 4.40 | 4.45 | 4.10 | -1.77% | 291,681 |
| Oct 20, 2025 | 4.54 | 4.54 | 4.53 | 4.53 | 4.18 | -0.44% | 25,840 |
| Oct 17, 2025 | 4.56 | 4.56 | 4.50 | 4.55 | 4.19 | - | 157,099 |
| Oct 16, 2025 | 4.50 | 4.56 | 4.50 | 4.55 | 4.19 | 1.11% | 313,596 |
| Oct 15, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.15 | 0.22% | 114,530 |
| Oct 14, 2025 | 4.53 | 4.53 | 4.49 | 4.49 | 4.14 | -0.88% | 170,760 |