Volcan Compañía Minera S.A.A. (BVL:VOLCABC1)
Peru
· Delayed Price · Currency is PEN 0.540
+0.010 (1.89%)
At close: Dec 5, 2025
Volcan Compañía Minera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 2,256,965 |
| Dec 3, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 2,420,745 |
| Dec 2, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | - | 1,458,752 |
| Dec 1, 2025 | 0.54 | 0.56 | 0.51 | 0.53 | 0.53 | -3.64% | 4,264,476 |
| Nov 28, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 3.77% | 6,688,255 |
| Nov 27, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 1.92% | 18,475,160 |
| Nov 26, 2025 | 0.48 | 0.54 | 0.48 | 0.52 | 0.52 | 10.64% | 152,772,000 |
| Nov 25, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 6.82% | 1,034,326 |
| Nov 24, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | 1.15% | 5,684,055 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -5.43% | 9,280,633 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 2,447,778 |
| Nov 19, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 1,216,084 |
| Nov 18, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | -1.30% | 4,513,764 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.96% | 2,330,263 |
| Nov 14, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -0.83% | 3,428,552 |
| Nov 13, 2025 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -2.22% | 5,258,404 |
| Nov 12, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.45% | 3,650,045 |
| Nov 11, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 3,007,284 |
| Nov 10, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.07% | 8,997,839 |
| Nov 7, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -4.95% | 4,796,564 |
| Nov 6, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.52% | 1,071,673 |
| Nov 5, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.49% | 1,988,757 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -5.05% | 3,720,945 |
| Nov 3, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -6.60% | 1,627,037 |
| Oct 31, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 892,185 |
| Oct 30, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 982,617 |
| Oct 29, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | 1.21% | 4,122,996 |
| Oct 28, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.80% | 1,740,719 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.35% | 1,280,045 |
| Oct 24, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -5.56% | 2,502,740 |
| Oct 23, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 8.87% | 2,826,267 |
| Oct 22, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -0.80% | 3,098,365 |
| Oct 21, 2025 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | -9.09% | 5,119,890 |
| Oct 20, 2025 | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -5.17% | 3,301,408 |
| Oct 17, 2025 | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | -1.69% | 3,217,593 |
| Oct 16, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 3,493,229 |
| Oct 15, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 13.73% | 4,736,427 |
| Oct 14, 2025 | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | - | 5,692,363 |
| Oct 13, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 5.15% | 4,667,378 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.41% | 3,545,221 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | 0.61% | 6,204,283 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -5.00% | 2,093,831 |
| Oct 6, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 1.96% | 1,949,767 |
| Oct 3, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 2.41% | 2,923,538 |
| Oct 2, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -0.40% | 5,224,689 |
| Oct 1, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 3,710,988 |
| Sep 30, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.69% | 5,957,755 |
| Sep 29, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.28% | 5,535,391 |
| Sep 26, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.34% | 2,895,387 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.67% | 2,391,635 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 2,251,177 |
| Sep 23, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.41% | 3,133,844 |
| Sep 22, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 5.26% | 2,711,574 |
| Sep 19, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 4.24% | 4,773,419 |
| Sep 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.67% | 6,017,206 |
| Sep 17, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.96% | 2,621,386 |
| Sep 16, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 7,365,791 |
| Sep 15, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.14% | 5,538,645 |
| Sep 12, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 5.79% | 6,593,750 |
| Sep 11, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 2,064,277 |
| Sep 10, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 4.53% | 6,032,340 |
| Sep 9, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -2.09% | 8,474,274 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -4.25% | 7,210,321 |
| Sep 5, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 5,950,010 |
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 12,771,210 |
| Sep 3, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 4.17% | 11,757,800 |
| Sep 2, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 2.13% | 5,707,334 |
| Sep 1, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 4.74% | 7,116,379 |
| Aug 29, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 8,174,584 |
| Aug 28, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.60% | 15,206,070 |
| Aug 27, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.61% | 4,785,823 |
| Aug 26, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.81% | 4,538,026 |
| Aug 25, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 0.97% | 9,764,370 |
| Aug 22, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.55% | 10,579,210 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.84% | 19,483,800 |
| Aug 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 3,170,648 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.78% | 1,843,095 |
| Aug 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.69% | 2,331,181 |
| Aug 15, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 6.62% | 46,948,070 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 3,508,151 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.51% | 3,483,510 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | 8,247,862 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.15% | 4,126,021 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 6,139,626 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.57% | 6,288,898 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.79% | 860,486 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,090,440 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 5.18% | 20,511,340 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,978,679 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 2,763,153 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | 7,298,355 |
| Jul 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 10,781,740 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.10% | 1,164,053 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,055,444 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 1,250,532 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 291,136 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 1,633,016 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,301,308 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,522,390 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,270,006 |