Sociedad Minera Cerro Verde S.A.A. (BVL:CVERDEC1)
Peru · Delayed Price · Currency is PEN · Price in USD 52.50
-1.50 (-2.78%)
Last updated: May 8, 2026, 9:30 AM PET
BVL:CVERDEC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 54.38 | 54.38 | 52.50 | 52.50 | 52.50 | -2.78% | 2,027,191 |
| May 7, 2026 | 54.38 | 54.38 | 54.00 | 54.00 | 54.00 | 2.86% | 133 |
| May 6, 2026 | 54.38 | 54.38 | 52.50 | 52.50 | 52.50 | 1.02% | 152 |
| May 5, 2026 | 52.00 | 53.00 | 51.00 | 51.97 | 51.97 | -1.57% | 1,195 |
| May 4, 2026 | 53.00 | 53.00 | 52.10 | 52.80 | 52.80 | 0.57% | 3,190 |
| Apr 30, 2026 | 53.00 | 53.20 | 52.50 | 52.50 | 52.50 | -1.32% | 7,223 |
| Apr 29, 2026 | 53.99 | 53.99 | 53.20 | 53.20 | 53.20 | 0.38% | 154 |
| Apr 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.10% | 239 |
| Apr 27, 2026 | 55.00 | 55.00 | 53.00 | 53.59 | 53.59 | -2.56% | 602 |
| Apr 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 18 |
| Apr 23, 2026 | 52.30 | 55.00 | 52.30 | 55.00 | 55.00 | 5.16% | 447 |
| Apr 22, 2026 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | 0.58% | 2,599 |
| Apr 21, 2026 | 52.50 | 52.60 | 52.00 | 52.00 | 52.00 | -1.14% | 1,617 |
| Apr 20, 2026 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | -4.36% | 2,488 |
| Apr 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 46 |
| Apr 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | 158 |
| Apr 15, 2026 | 53.50 | 54.00 | 51.05 | 53.00 | 53.00 | -3.64% | 3,964 |
| Apr 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 7,448 |
| Apr 13, 2026 | 56.80 | 56.80 | 53.00 | 55.50 | 55.50 | 0.73% | 708 |
| Apr 10, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -4.84% | 150 |
| Apr 9, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.04 | -0.17% | 578 |
| Apr 8, 2026 | 55.75 | 58.00 | 55.75 | 58.00 | 57.14 | 4.04% | 1,697 |
| Apr 7, 2026 | 54.00 | 55.80 | 54.00 | 55.75 | 54.92 | -0.09% | 350 |
| Apr 6, 2026 | 53.40 | 56.00 | 53.40 | 55.80 | 54.97 | 5.28% | 999 |
| Apr 1, 2026 | 52.20 | 53.00 | 52.20 | 53.00 | 52.22 | 3.21% | 1,019 |
| Mar 31, 2026 | 51.60 | 51.60 | 51.35 | 51.35 | 50.59 | -0.29% | 15,174 |
| Mar 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.74 | - | 371 |
| Mar 27, 2026 | 52.10 | 52.10 | 51.50 | 51.50 | 50.74 | -1.15% | 481 |
| Mar 26, 2026 | 53.00 | 53.00 | 51.00 | 52.10 | 51.33 | - | 2,342 |
| Mar 25, 2026 | 52.00 | 52.10 | 51.90 | 52.10 | 51.33 | 2.16% | 3,343 |
| Mar 24, 2026 | 48.50 | 51.00 | 48.50 | 51.00 | 50.25 | 5.15% | 1,720 |
| Mar 23, 2026 | 48.50 | 48.50 | 48.00 | 48.50 | 47.78 | - | 15,574 |
| Mar 20, 2026 | 49.50 | 49.50 | 48.10 | 48.50 | 47.78 | -1.60% | 8,884 |
| Mar 19, 2026 | 51.00 | 51.00 | 49.29 | 49.29 | 48.56 | -5.57% | 3,751 |
| Mar 18, 2026 | 55.20 | 55.20 | 52.20 | 52.20 | 51.43 | -7.46% | 410 |
| Mar 17, 2026 | 55.50 | 56.41 | 55.30 | 56.41 | 55.58 | 1.64% | 961 |
| Mar 16, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 54.68 | -0.16% | 504 |
| Mar 13, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 54.77 | -0.91% | 56 |
| Mar 12, 2026 | 58.50 | 58.50 | 56.00 | 56.10 | 55.27 | -4.10% | 3,586 |
| Mar 11, 2026 | 61.00 | 61.00 | 58.50 | 58.50 | 57.63 | - | 350 |
| Mar 10, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 57.63 | 0.86% | 2,350 |
| Mar 9, 2026 | 58.00 | 58.00 | 56.50 | 58.00 | 57.14 | - | 19,928 |
| Mar 6, 2026 | 58.75 | 58.75 | 58.00 | 58.00 | 57.14 | -1.69% | 505 |
| Mar 5, 2026 | 60.80 | 60.80 | 59.00 | 59.00 | 58.13 | -3.12% | 732 |
| Mar 4, 2026 | 60.00 | 61.00 | 60.00 | 60.90 | 60.00 | -0.16% | 1,454 |
| Mar 3, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 60.10 | -1.61% | 1,354 |
| Mar 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.08 | - | 74 |
| Feb 27, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 61.08 | 3.33% | 39,354 |
| Feb 26, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 59.11 | 0.33% | 2,787 |
| Feb 25, 2026 | 59.80 | 60.00 | 59.80 | 59.80 | 58.91 | - | 3,631 |