Skip to main content
Volcan Compañía Minera S.A.A. (BVL:VOLCABC1)
Peru flag Peru · Delayed Price · Currency is PEN
0.750
-0.010 (-1.32%)
At close: Mar 6, 2026

Volcan Compañía Minera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.740.740.690.700.70-6.67%5,154,550
Mar 6, 20260.760.770.750.750.75-1.32%5,277,158
Mar 5, 20260.770.780.750.760.76-1.30%2,606,363
Mar 4, 20260.780.790.770.770.77-1.28%590,431
Mar 3, 20260.780.780.740.780.78-4.88%2,553,433
Mar 2, 20260.800.820.790.820.822.50%1,099,865
Feb 27, 20260.810.830.800.800.80-5,689,687
Feb 26, 20260.810.810.790.800.80-2.44%732,471
Feb 25, 20260.820.830.800.820.821.23%3,885,520
Feb 24, 20260.790.820.780.810.812.53%2,807,324
Feb 23, 20260.790.800.780.790.791.28%2,740,475
Feb 20, 20260.800.810.770.780.78-1.27%6,760,401
Feb 19, 20260.750.790.730.790.791.28%13,253,910
Feb 18, 20260.790.800.770.780.78-5,358,621
Feb 17, 20260.780.810.760.780.78-6.02%6,076,090
Feb 16, 20260.830.840.810.830.83-2,212,749
Feb 13, 20260.850.850.820.830.83-1.19%3,983,754
Feb 12, 20260.890.890.820.840.84-5.62%4,321,156
Feb 11, 20260.900.910.870.890.89-3,381,226
Feb 10, 20260.870.890.850.890.892.30%1,763,594
Feb 9, 20260.820.890.820.870.878.75%8,327,960
Feb 6, 20260.780.820.770.800.802.56%4,526,289
Feb 5, 20260.770.790.730.780.78-1.27%9,410,028
Feb 4, 20260.830.860.770.790.79-3.66%6,383,010
Feb 3, 20260.810.870.800.820.826.49%8,704,661
Feb 2, 20260.790.800.720.770.77-7.23%15,905,030
Jan 30, 20260.880.900.830.830.83-15.31%14,418,220
Jan 29, 20260.991.000.940.980.981.03%5,220,050
Jan 28, 20260.981.000.950.970.971.04%7,991,203
Jan 27, 20260.991.020.950.960.96-2.04%6,736,370
Jan 26, 20260.941.000.940.980.987.69%8,678,393
Jan 23, 20260.890.920.890.910.913.41%9,681,176
Jan 22, 20260.870.880.850.880.882.33%4,062,990
Jan 21, 20260.840.890.830.860.862.38%18,776,590
Jan 20, 20260.850.850.820.840.84-3,173,826
Jan 19, 20260.810.850.800.840.843.70%7,880,048
Jan 16, 20260.800.820.790.810.811.25%3,464,677
Jan 15, 20260.790.820.780.800.80-1.23%2,581,382
Jan 14, 20260.830.830.800.810.811.25%4,282,123
Jan 13, 20260.800.820.790.800.802.56%11,466,400
Jan 12, 20260.790.800.770.780.782.63%4,740,193
Jan 9, 20260.770.780.760.760.762.70%2,947,604
Jan 8, 20260.750.760.740.740.74-5.13%4,260,792
Jan 7, 20260.800.810.770.780.78-3.70%3,201,719
Jan 6, 20260.780.810.770.810.815.19%3,900,210
Jan 5, 20260.770.790.750.770.774.05%6,165,919
Jan 2, 20260.770.770.740.740.74-1,920,587
Dec 31, 20250.730.750.720.740.74-2.63%906,224
Dec 30, 20250.740.770.730.760.767.04%4,838,797
Dec 29, 20250.730.740.700.710.71-7.79%5,214,076
Dec 26, 20250.720.770.720.770.778.45%18,981,120
Dec 24, 20250.700.710.690.710.712.90%2,342,846
Dec 23, 20250.680.700.670.690.694.55%11,104,380
Dec 22, 20250.630.660.630.660.666.45%7,162,884
Dec 19, 20250.590.620.590.620.625.08%5,626,352
Dec 18, 20250.600.600.580.590.591.72%1,574,003
Dec 17, 20250.580.600.580.580.581.75%2,197,581
Dec 16, 20250.590.590.570.570.57-5.00%2,554,049
Dec 15, 20250.600.610.590.600.601.69%1,668,616
Dec 12, 20250.600.620.580.590.59-3,742,886
Dec 11, 20250.590.620.590.590.591.72%19,022,490
Dec 10, 20250.550.580.550.580.587.41%8,021,979
Dec 5, 20250.540.550.530.540.541.89%867,397
Dec 4, 20250.530.540.520.530.53-2,256,965
Dec 3, 20250.530.540.520.530.53-2,420,745
Dec 2, 20250.520.530.510.530.53-1,458,752
Dec 1, 20250.540.560.510.530.53-3.64%4,264,476
Nov 28, 20250.540.570.540.550.553.77%6,688,255
Nov 27, 20250.530.550.530.530.531.92%18,475,160
Nov 26, 20250.480.540.480.520.5210.64%152,772,000
Nov 25, 20250.450.470.450.470.476.82%1,034,326
Nov 24, 20250.450.460.440.440.441.15%5,684,055
Nov 21, 20250.460.460.440.440.44-5.43%9,280,633
Nov 20, 20250.460.460.450.460.46-2,447,778
Nov 19, 20250.450.470.450.460.461.10%1,216,084
Nov 18, 20250.460.460.430.460.46-1.30%4,513,764
Nov 17, 20250.470.470.460.460.46-3.96%2,330,263
Nov 14, 20250.470.480.470.480.48-0.83%3,428,552
Nov 13, 20250.500.510.470.480.48-2.22%5,258,404
Nov 12, 20250.470.500.470.500.506.45%3,650,045
Nov 11, 20250.460.470.450.470.471.09%3,007,284
Nov 10, 20250.440.460.440.460.464.07%8,997,839
Nov 7, 20250.470.470.430.440.44-4.95%4,796,564
Nov 6, 20250.480.480.470.470.47-2.52%1,071,673
Nov 5, 20250.480.480.470.480.481.49%1,988,757
Nov 4, 20250.490.490.470.470.47-5.05%3,720,945
Nov 3, 20250.520.520.500.500.50-6.60%1,627,037
Oct 31, 20250.520.530.510.530.533.92%892,185
Oct 30, 20250.500.510.500.510.512.00%982,617
Oct 29, 20250.500.520.500.500.501.21%4,122,996
Oct 28, 20250.490.500.490.490.49-0.80%1,740,719
Oct 27, 20250.500.500.500.500.50-2.35%1,280,045
Oct 24, 20250.530.530.510.510.51-5.56%2,502,740
Oct 23, 20250.500.540.500.540.548.87%2,826,267
Oct 22, 20250.490.500.490.500.50-0.80%3,098,365
Oct 21, 20250.510.530.490.500.50-9.09%5,119,890
Oct 20, 20250.590.590.540.550.55-5.17%3,301,408
Oct 17, 20250.580.590.550.580.58-1.69%3,217,593
Oct 16, 20250.580.600.580.590.591.72%3,493,229
Oct 15, 20250.540.580.540.580.5813.73%4,736,427