Volcan Compañía Minera S.A.A. (BVL:VOLCABC1)
Peru
· Delayed Price · Currency is PEN 0.4000
0.00 (0.00%)
At close: Sep 4, 2025
Volcan Compañía Minera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 12,599,211 |
| Sep 3, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | - | 4.17% | 11,757,806 |
| Sep 2, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | - | 2.13% | 5,707,334 |
| Sep 1, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | - | 4.74% | 7,116,379 |
| Aug 29, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.41% | 8,174,584 |
| Aug 28, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | 7.60% | 15,206,070 |
| Aug 27, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | 0.61% | 4,785,823 |
| Aug 26, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 4.81% | 4,538,026 |
| Aug 25, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | - | 0.97% | 9,764,370 |
| Aug 22, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 6.55% | 10,579,210 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 2.84% | 19,483,800 |
| Aug 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | 0.71% | 3,170,648 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -2.78% | 1,843,095 |
| Aug 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | -0.69% | 2,331,181 |
| Aug 15, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 6.62% | 46,948,072 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.12% | 3,508,151 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.51% | 3,483,510 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 0.76% | 8,247,862 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.15% | 4,126,021 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 6,139,626 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.57% | 6,288,898 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.79% | 860,486 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 1,090,440 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 5.18% | 20,511,340 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 4,978,679 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.40% | 2,763,153 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.46% | 7,298,355 |
| Jul 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 0.41% | 10,781,740 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.10% | 1,164,053 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 4,055,444 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.85% | 1,250,532 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 1.29% | 291,136 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.85% | 1,633,016 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 1,301,308 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 2,522,390 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 2,270,006 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1.69% | 459,259 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -1.26% | 1,229,852 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -0.42% | 2,093,901 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1.69% | 2,237,560 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -1.26% | 892,809 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 656,623 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.84% | 2,886,685 |
| Jul 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -1.25% | 783,685 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.84% | 1,419,467 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1.28% | 2,434,768 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 5.38% | 2,188,368 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -0.89% | 2,017,772 |
| Jun 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 1,681,627 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.86% | 418,197 |