Sociedad Minera Cerro Verde S.A.A. (BVL:CVERDEC1)
Peru
· Delayed Price · Currency is PEN · Price in USD 47.90
+2.10 (4.59%)
At close: Dec 5, 2025
BVL:CVERDEC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.50 | 47.90 | 46.50 | 47.90 | 47.90 | 4.59% | 1,522 |
| Dec 4, 2025 | 47.00 | 47.00 | 45.80 | 45.80 | 45.80 | -0.43% | 272 |
| Dec 3, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 212 |
| Dec 2, 2025 | 45.90 | 46.00 | 45.60 | 46.00 | 46.00 | 1.32% | 2,038 |
| Dec 1, 2025 | 45.50 | 45.50 | 45.40 | 45.40 | 45.40 | -0.22% | 23,246 |
| Nov 28, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 2.25% | 11,019 |
| Nov 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | 93 |
| Nov 26, 2025 | 44.15 | 45.00 | 44.15 | 45.00 | 45.00 | - | 2,028 |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 115 |
| Nov 24, 2025 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 1.12% | 20,420 |
| Nov 21, 2025 | 44.50 | 44.50 | 44.20 | 44.50 | 44.50 | 1.14% | 34,934 |
| Nov 20, 2025 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | - | 388 |
| Nov 19, 2025 | 44.00 | 44.50 | 44.00 | 44.00 | 44.00 | 0.43% | 4,280 |
| Nov 18, 2025 | 43.85 | 43.85 | 43.81 | 43.81 | 43.81 | -1.99% | 2,499 |
| Nov 17, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 34 |
| Nov 14, 2025 | 45.00 | 45.00 | 44.70 | 44.70 | 44.70 | -0.67% | 9,586 |
| Nov 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 628 |
| Nov 12, 2025 | 44.30 | 46.00 | 44.30 | 46.00 | 46.00 | 4.78% | 467 |
| Nov 11, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.23% | 161 |
| Nov 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.68% | 591 |
| Nov 7, 2025 | 43.70 | 44.30 | 43.70 | 44.30 | 44.30 | 0.68% | 1,581 |
| Nov 6, 2025 | 44.00 | 44.40 | 44.00 | 44.00 | 44.00 | - | 10,990 |
| Nov 5, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 0.46% | 4,506 |
| Nov 4, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.23% | 2,671 |
| Nov 3, 2025 | 43.80 | 43.90 | 43.80 | 43.90 | 43.90 | -0.23% | 1,201 |
| Oct 31, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | -0.45% | 7,563 |
| Oct 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 37 |
| Oct 29, 2025 | 44.50 | 44.50 | 44.20 | 44.20 | 44.20 | 0.23% | 4,242 |
| Oct 28, 2025 | 45.00 | 45.00 | 44.00 | 44.10 | 44.10 | 0.23% | 7,524 |
| Oct 27, 2025 | 43.80 | 44.50 | 43.80 | 44.00 | 44.00 | - | 3,853 |
| Oct 24, 2025 | 44.00 | 44.00 | 43.60 | 44.00 | 44.00 | 0.92% | 3,368 |
| Oct 23, 2025 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | 0.46% | 3,220 |
| Oct 22, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 0.93% | 1,390 |
| Oct 21, 2025 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | -1.83% | 8,316 |
| Oct 20, 2025 | 43.80 | 43.80 | 43.60 | 43.80 | 43.80 | - | 3,091 |
| Oct 17, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.46% | 271 |
| Oct 16, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | 0.46% | 6,604 |
| Oct 15, 2025 | 43.40 | 43.60 | 43.40 | 43.40 | 43.40 | - | 6,691 |
| Oct 14, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 1,250 |
| Oct 13, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | 1.05% | 11,995 |
| Oct 10, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.12% | 742 |
| Oct 9, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 3,569 |
| Oct 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 148 |
| Oct 6, 2025 | 43.00 | 43.01 | 43.00 | 43.00 | 43.00 | - | 17,592 |
| Oct 3, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | 2.38% | 1,818 |
| Oct 2, 2025 | 41.99 | 42.00 | 41.99 | 42.00 | 42.00 | 0.02% | 7,037 |
| Oct 1, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.02% | 245 |
| Sep 30, 2025 | 41.00 | 42.00 | 40.90 | 42.00 | 42.00 | 2.44% | 55,649 |
| Sep 29, 2025 | 41.00 | 41.00 | 40.10 | 41.00 | 41.00 | 0.49% | 1,240 |
| Sep 26, 2025 | 40.80 | 40.80 | 40.75 | 40.80 | 40.80 | 1.75% | 1,297 |