Minsur S.A. (BVL:MINSURI1)
Peru
· Delayed Price · Currency is PEN 4.540
-0.040 (-0.87%)
At close: Dec 5, 2025
Minsur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.50 | 4.50 | 4.50 | -0.44% | 445,742 |
| 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 |
| Oct 13, 2025 | 4.40 | 4.53 | 4.40 | 4.53 | 4.18 | 0.89% | 312,348 |
| Oct 10, 2025 | 4.40 | 4.50 | 4.30 | 4.49 | 4.14 | -0.22% | 213,579 |
| Oct 9, 2025 | 4.45 | 4.50 | 4.35 | 4.50 | 4.15 | 3.45% | 1,527,666 |
| Oct 7, 2025 | 4.19 | 4.36 | 4.19 | 4.35 | 4.01 | 4.82% | 474,273 |
| Oct 6, 2025 | 4.01 | 4.15 | 3.99 | 4.15 | 3.83 | 4.01% | 6,465,726 |
| Oct 3, 2025 | 4.01 | 4.01 | 3.98 | 3.99 | 3.68 | -0.25% | 8,917,311 |
| Oct 2, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 3.69 | -0.74% | 990,231 |
| Oct 1, 2025 | 4.01 | 4.05 | 4.01 | 4.03 | 3.71 | 0.50% | 467,509 |
| Sep 30, 2025 | 4.02 | 4.02 | 4.01 | 4.01 | 3.70 | -0.25% | 63,833 |
| Sep 29, 2025 | 4.02 | 4.02 | 4.01 | 4.02 | 3.71 | 0.25% | 150,205 |
| Sep 26, 2025 | 4.03 | 4.03 | 4.01 | 4.01 | 3.70 | -0.25% | 426,138 |
| Sep 25, 2025 | 4.05 | 4.05 | 4.00 | 4.02 | 3.71 | 0.25% | 182,649 |
| Sep 24, 2025 | 4.05 | 4.24 | 4.00 | 4.01 | 3.70 | 0.25% | 478,177 |
| Sep 23, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 3.69 | - | 106,903 |
| Sep 22, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 3.69 | 0.25% | 125,884 |
| Sep 19, 2025 | 4.01 | 4.01 | 3.98 | 3.99 | 3.68 | -0.25% | 1,752,673 |
| Sep 18, 2025 | 4.03 | 4.05 | 4.00 | 4.00 | 3.69 | -0.74% | 128,909 |
| Sep 17, 2025 | 4.02 | 4.05 | 4.02 | 4.03 | 3.71 | 0.50% | 358,146 |
| Sep 16, 2025 | 4.01 | 4.05 | 4.01 | 4.01 | 3.70 | - | 334,037 |
| Sep 15, 2025 | 4.03 | 4.03 | 4.00 | 4.01 | 3.70 | - | 425,699 |
| Sep 12, 2025 | 4.10 | 4.13 | 3.99 | 4.01 | 3.70 | - | 4,665,739 |
| Sep 11, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.70 | 0.50% | 288,266 |
| Sep 10, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.68 | - | 129,630 |
| Sep 9, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.68 | -0.25% | 88,462 |
| Sep 8, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 3.69 | - | 84,858 |
| Sep 5, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 3.69 | - | 284,068 |
| Sep 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.69 | - | 62,587 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 3.69 | 0.25% | 117,025 |
| Sep 2, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.68 | 0.25% | 269,427 |
| Sep 1, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.67 | -0.50% | 90,907 |
| Aug 29, 2025 | 4.23 | 4.24 | 3.98 | 4.00 | 3.69 | - | 3,577,671 |
| Aug 28, 2025 | 4.00 | 4.29 | 3.99 | 4.00 | 3.69 | 0.50% | 270,731 |
| Aug 27, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.67 | -0.25% | 259,473 |
| Aug 26, 2025 | 3.99 | 4.00 | 3.96 | 3.99 | 3.68 | 0.50% | 3,654,203 |
| Aug 25, 2025 | 3.97 | 3.98 | 3.97 | 3.97 | 3.66 | -0.25% | 31,680 |
| Aug 22, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.67 | - | 103,432 |
| Aug 21, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.67 | -0.25% | 95,303 |
| Aug 20, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.68 | - | 147,817 |
| Aug 19, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.68 | -0.25% | 62,629 |
| Aug 18, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 3.69 | 0.25% | 129,085 |
| Aug 15, 2025 | 4.00 | 4.00 | 3.97 | 3.99 | 3.68 | 0.50% | 817,926 |
| Aug 14, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.66 | -0.50% | 124,338 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.68 | -0.25% | 82,519 |
| Aug 12, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 3.69 | - | 1,040,428 |
| Aug 11, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 3.69 | -0.50% | 354,548 |
| Aug 8, 2025 | 4.03 | 4.03 | 4.01 | 4.02 | 3.71 | - | 51,573 |
| Aug 7, 2025 | 4.00 | 4.03 | 4.00 | 4.02 | 3.71 | 0.50% | 145,971 |
| Aug 5, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 3.69 | -0.99% | 193,497 |
| Aug 4, 2025 | 4.06 | 4.07 | 4.04 | 4.04 | 3.72 | -0.74% | 75,806 |
| Aug 1, 2025 | 4.07 | 4.07 | 4.05 | 4.07 | 3.75 | - | 77,934 |
| Jul 31, 2025 | 4.08 | 4.08 | 4.04 | 4.07 | 3.75 | 1.75% | 69,381 |
| Jul 30, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 3.69 | -1.96% | 179,462 |
| Jul 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.76 | - | 10,297 |
| Jul 24, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 3.76 | -0.24% | 51,497 |
| Jul 22, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 3.77 | -0.24% | 294,049 |
| Jul 21, 2025 | 4.10 | 4.11 | 4.09 | 4.10 | 3.78 | 0.49% | 22,801 |
| Jul 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.76 | - | 75,162 |
| Jul 17, 2025 | 4.08 | 4.08 | 4.07 | 4.08 | 3.76 | 0.25% | 81,365 |
| Jul 16, 2025 | 4.09 | 4.10 | 4.07 | 4.07 | 3.75 | -0.25% | 147,616 |
| Jul 15, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 3.76 | 0.25% | 106,569 |
| Jul 14, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 3.75 | -0.25% | 85,026 |