Southern Copper Corporation (LON:0L8B)
London
· Delayed Price · Currency is GBP · Price in USD 184.14
-3.38 (-1.80%)
Mar 9, 2026, 5:09 PM GMT
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 179.50 | 184.92 | 175.00 | 183.52 | 183.52 | -2.20% | 6,516 |
| Mar 6, 2026 | 195.00 | 196.80 | 182.80 | 187.64 | 187.64 | -1.76% | 2,903 |
| Mar 5, 2026 | 210.08 | 210.95 | 187.80 | 191.01 | 191.01 | -7.99% | 2,885 |
| Mar 4, 2026 | 204.63 | 212.00 | 203.30 | 207.60 | 207.60 | 1.15% | 792 |
| Mar 3, 2026 | 213.95 | 220.00 | 193.60 | 205.24 | 205.24 | -5.78% | 5,381 |
| Mar 2, 2026 | 220.98 | 225.79 | 213.01 | 217.82 | 217.82 | -0.11% | 2,907 |
| Feb 27, 2026 | 210.00 | 223.87 | 210.00 | 218.06 | 218.06 | 1.44% | 2,964 |
| Feb 26, 2026 | 216.02 | 220.00 | 205.93 | 214.96 | 214.96 | -1.26% | 2,151 |
| Feb 25, 2026 | 210.51 | 220.72 | 210.51 | 217.70 | 217.70 | 2.97% | 2,586 |
| Feb 24, 2026 | 206.34 | 213.56 | 200.00 | 211.43 | 211.43 | 2.34% | 2,676 |
| Feb 23, 2026 | 205.00 | 207.14 | 199.00 | 206.60 | 206.60 | 3.82% | 1,573 |
| Feb 20, 2026 | 194.90 | 200.00 | 190.50 | 199.00 | 199.00 | 3.29% | 1,601 |
| Feb 19, 2026 | 196.00 | 196.00 | 186.50 | 192.65 | 192.65 | -0.27% | 1,652 |
| Feb 18, 2026 | 194.41 | 196.55 | 188.04 | 193.18 | 193.18 | 2.77% | 1,162 |
| Feb 17, 2026 | 201.00 | 201.00 | 181.50 | 187.97 | 187.97 | -5.32% | 1,791 |
| Feb 13, 2026 | 197.58 | 199.77 | 188.01 | 198.53 | 198.53 | -0.78% | 6,660 |
| Feb 12, 2026 | 206.57 | 210.50 | 197.88 | 200.10 | 200.10 | -1.99% | 6,763 |
| Feb 11, 2026 | 198.00 | 208.00 | 198.00 | 204.17 | 204.17 | 2.17% | 2,140 |
| Feb 10, 2026 | 208.25 | 210.32 | 197.30 | 199.84 | 199.84 | -3.80% | 2,792 |
| Feb 9, 2026 | 205.26 | 208.19 | 198.31 | 207.73 | 206.74 | 5.59% | 3,725 |
| Feb 6, 2026 | 180.96 | 198.30 | 178.48 | 196.73 | 195.78 | 5.02% | 3,535 |
| Feb 5, 2026 | 190.70 | 198.31 | 183.93 | 187.33 | 186.43 | -2.17% | 4,725 |
| Feb 4, 2026 | 215.77 | 219.65 | 188.40 | 191.48 | 190.56 | -8.27% | 5,850 |
| Feb 3, 2026 | 194.33 | 212.83 | 193.66 | 208.76 | 207.75 | 9.98% | 3,133 |
| Feb 2, 2026 | 186.31 | 194.35 | 174.77 | 189.81 | 188.90 | -0.90% | 6,905 |
| Jan 30, 2026 | 196.33 | 214.76 | 185.42 | 191.52 | 190.60 | -7.55% | 14,690 |
| Jan 29, 2026 | 197.31 | 216.97 | 196.95 | 207.16 | 206.17 | 7.53% | 13,046 |
| Jan 28, 2026 | 197.83 | 201.26 | 189.05 | 192.65 | 191.73 | 1.45% | 4,628 |
| Jan 27, 2026 | 188.89 | 192.65 | 186.81 | 189.91 | 188.99 | 0.60% | 2,771 |
| Jan 26, 2026 | 186.99 | 195.34 | 185.69 | 188.78 | 187.87 | 3.94% | 7,781 |
| Jan 23, 2026 | 173.05 | 182.12 | 171.34 | 181.63 | 180.75 | 1.36% | 9,998 |
| Jan 22, 2026 | 181.58 | 182.44 | 178.38 | 179.19 | 178.33 | -1.41% | 2,269 |
| Jan 21, 2026 | 180.47 | 189.67 | 180.37 | 181.76 | 180.88 | -0.67% | 6,813 |
| Jan 20, 2026 | 186.33 | 186.33 | 177.52 | 182.98 | 182.10 | 2.10% | 3,629 |
| Jan 16, 2026 | 177.89 | 179.82 | 174.54 | 179.22 | 178.36 | -1.73% | 1,856 |
| Jan 15, 2026 | 177.11 | 182.38 | 176.10 | 182.38 | 181.51 | 2.69% | 2,866 |
| Jan 14, 2026 | 172.71 | 178.04 | 172.71 | 177.60 | 176.74 | 2.63% | 3,590 |
| Jan 13, 2026 | 172.34 | 178.38 | 171.95 | 173.05 | 172.22 | -1.20% | 3,402 |
| Jan 12, 2026 | 177.00 | 177.00 | 171.00 | 175.16 | 174.32 | 4.81% | 27,550 |
| Jan 9, 2026 | 160.64 | 168.79 | 160.37 | 167.12 | 166.32 | 6.74% | 3,053 |
| Jan 8, 2026 | 154.19 | 157.89 | 153.04 | 156.57 | 155.82 | 0.72% | 1,106 |
| Jan 7, 2026 | 156.67 | 158.08 | 150.53 | 155.45 | 154.70 | -2.59% | 4,876 |
| Jan 6, 2026 | 156.00 | 160.02 | 154.44 | 159.58 | 158.81 | 3.93% | 8,044 |
| Jan 5, 2026 | 151.71 | 154.54 | 150.54 | 153.55 | 152.81 | 5.56% | 4,073 |
| Jan 2, 2026 | 145.27 | 147.62 | 143.68 | 145.45 | 144.76 | 2.12% | 2,017 |
| Dec 31, 2025 | 144.76 | 145.21 | 140.91 | 142.43 | 141.75 | -1.93% | 947 |
| Dec 30, 2025 | 146.77 | 146.99 | 144.21 | 145.24 | 144.54 | 0.35% | 850 |
| Dec 29, 2025 | 152.92 | 152.92 | 142.51 | 144.73 | 144.03 | -1.34% | 3,565 |
| Dec 24, 2025 | 147.25 | 148.01 | 145.71 | 146.69 | 145.99 | -0.31% | 911 |
| Dec 23, 2025 | 147.84 | 149.47 | 144.98 | 147.15 | 146.45 | 1.77% | 1,594 |
| Dec 22, 2025 | 145.16 | 148.92 | 144.60 | 144.60 | 143.90 | 0.51% | 1,054 |
| Dec 19, 2025 | 139.87 | 144.83 | 139.87 | 143.86 | 143.17 | 2.37% | 1,680 |
| Dec 18, 2025 | 140.26 | 141.51 | 138.62 | 140.52 | 139.85 | 0.29% | 516 |
| Dec 17, 2025 | 140.39 | 141.30 | 139.32 | 140.12 | 139.45 | -0.22% | 636 |
| Dec 16, 2025 | 141.22 | 143.15 | 138.84 | 140.43 | 139.75 | -1.71% | 3,055 |
| Dec 15, 2025 | 146.71 | 148.92 | 141.52 | 142.87 | 142.19 | 0.97% | 1,057 |
| Dec 12, 2025 | 146.75 | 148.42 | 140.65 | 141.51 | 140.83 | -3.70% | 5,517 |
| Dec 11, 2025 | 142.95 | 147.63 | 142.43 | 146.95 | 146.25 | 4.54% | 5,964 |
| Dec 10, 2025 | 139.81 | 140.86 | 138.60 | 140.57 | 139.89 | 0.60% | 1,198 |
| Dec 9, 2025 | 136.71 | 140.62 | 136.03 | 139.72 | 139.05 | 0.04% | 2,584 |
| Dec 8, 2025 | 140.36 | 140.80 | 138.95 | 139.66 | 138.99 | -0.08% | 1,759 |
| Dec 5, 2025 | 141.10 | 143.01 | 139.77 | 139.77 | 139.10 | 1.08% | 877 |
| Dec 4, 2025 | 138.80 | 138.80 | 136.28 | 138.28 | 137.61 | -0.15% | 1,160 |
| Dec 3, 2025 | 138.81 | 139.39 | 136.62 | 138.48 | 137.81 | 4.11% | 1,149 |
| Dec 2, 2025 | 133.69 | 134.03 | 132.29 | 133.01 | 132.37 | -1.36% | 943 |
| Dec 1, 2025 | 135.85 | 136.62 | 133.37 | 134.85 | 134.20 | 1.02% | 1,252 |
| Nov 28, 2025 | 133.54 | 134.59 | 132.77 | 133.49 | 132.84 | 0.59% | 2,033 |
| Nov 26, 2025 | 129.75 | 133.15 | 129.41 | 132.70 | 132.07 | 3.76% | 2,160 |
| Nov 25, 2025 | 126.92 | 128.60 | 126.46 | 127.89 | 127.28 | 1.98% | 647 |
| Nov 24, 2025 | 123.19 | 125.40 | 122.52 | 125.40 | 124.80 | 2.66% | 141 |
| Nov 21, 2025 | 118.22 | 123.01 | 117.99 | 122.16 | 121.57 | 2.85% | 1,121 |
| Nov 20, 2025 | 125.56 | 126.22 | 118.78 | 118.78 | 118.21 | -4.37% | 2,864 |
| Nov 19, 2025 | 124.52 | 126.43 | 123.31 | 124.21 | 123.62 | -0.13% | 455 |
| Nov 18, 2025 | 124.44 | 125.93 | 123.42 | 124.37 | 123.78 | -1.18% | 861 |
| Nov 17, 2025 | 131.77 | 131.77 | 125.86 | 125.86 | 125.26 | -3.25% | 131 |
| Nov 14, 2025 | 127.32 | 131.83 | 125.71 | 130.09 | 129.47 | -1.06% | 691 |
| Nov 13, 2025 | 136.19 | 136.96 | 131.30 | 131.48 | 130.85 | -4.36% | 982 |
| Nov 12, 2025 | 137.33 | 138.94 | 136.78 | 137.48 | 136.82 | 0.24% | 755 |
| Nov 11, 2025 | 137.85 | 138.02 | 135.61 | 137.16 | 135.62 | -0.52% | 106,720 |
| Nov 10, 2025 | 137.76 | 138.25 | 135.68 | 137.88 | 136.33 | 3.63% | 1,298 |
| Nov 7, 2025 | 133.55 | 134.94 | 131.96 | 133.05 | 131.56 | -1.52% | 309 |
| Nov 6, 2025 | 134.40 | 136.40 | 132.48 | 135.10 | 133.59 | 2.38% | 1,041 |
| Nov 5, 2025 | 129.06 | 132.27 | 129.06 | 131.96 | 130.48 | 1.54% | 267 |
| Nov 4, 2025 | 133.08 | 133.08 | 128.31 | 129.95 | 128.49 | -3.56% | 1,891 |
| Nov 3, 2025 | 140.45 | 140.45 | 132.98 | 134.75 | 133.24 | -1.30% | 1,151 |
| Oct 31, 2025 | 138.40 | 139.11 | 136.11 | 136.53 | 135.00 | -0.60% | 730 |
| Oct 30, 2025 | 139.30 | 139.30 | 135.71 | 137.35 | 135.81 | -1.84% | 482 |
| Oct 29, 2025 | 136.59 | 142.30 | 136.59 | 139.92 | 138.35 | 2.56% | 1,853 |
| Oct 28, 2025 | 130.28 | 136.43 | 129.06 | 136.43 | 134.90 | 4.61% | 2,664 |
| Oct 27, 2025 | 130.96 | 130.96 | 128.30 | 130.42 | 128.96 | 1.84% | 244 |
| Oct 24, 2025 | 126.36 | 128.06 | 125.80 | 128.06 | 126.63 | 0.94% | 100 |
| Oct 23, 2025 | 123.49 | 128.39 | 123.49 | 126.87 | 125.45 | 2.88% | 943 |
| Oct 22, 2025 | 129.96 | 129.96 | 123.27 | 123.33 | 121.94 | -2.90% | 483 |
| Oct 21, 2025 | 128.22 | 129.15 | 125.53 | 127.00 | 125.58 | -4.02% | 1,361 |
| Oct 20, 2025 | 130.28 | 132.60 | 129.66 | 132.32 | 130.84 | 4.02% | 4,981 |
| Oct 17, 2025 | 129.46 | 130.12 | 126.74 | 127.21 | 125.79 | -3.61% | 2,439 |
| Oct 16, 2025 | 129.77 | 133.72 | 129.62 | 131.98 | 130.50 | 2.05% | 2,856 |
| Oct 15, 2025 | 132.73 | 132.73 | 128.99 | 129.32 | 127.87 | -0.52% | 343 |
| Oct 14, 2025 | 128.41 | 130.39 | 125.48 | 130.00 | 128.54 | -0.38% | 2,820 |
| Oct 13, 2025 | 120.94 | 131.20 | 120.94 | 130.50 | 129.04 | 4.97% | 1,515 |