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