Compañía Minera Santa Luisa S.A. (BVL:LUISAI1)
Peru · Delayed Price · Currency is PEN 279.00
+7.59 (2.80%)
Last updated: May 6, 2026, 9:30 AM PET
BVL:LUISAI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| May 7, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| May 6, 2026 | 278.00 | 279.00 | 278.00 | 279.00 | 279.00 | 2.80% | 162 |
| May 5, 2026 | 271.41 | 271.41 | 271.41 | 271.41 | 271.41 | - | - |
| May 4, 2026 | 270.00 | 275.00 | 270.00 | 271.41 | 271.41 | 0.52% | 937 |
| Apr 30, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 30 |
| Apr 29, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Apr 28, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Apr 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Apr 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Apr 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Apr 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.64% | 700 |
| Apr 21, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | -6.95% | - |
| Apr 20, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 17, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 16, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 15, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 14, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 13, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 10, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 9, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 8, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 7, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | - |
| Apr 6, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | 200 |
| Apr 1, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | -1.17% | 100 |
| Mar 31, 2026 | 298.50 | 298.50 | 298.00 | 298.50 | 277.76 | -0.17% | 400 |
| Mar 30, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 278.22 | - | - |
| Mar 27, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 278.22 | - | - |
| Mar 26, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 278.22 | - | - |
| Mar 25, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 278.22 | - | - |
| Mar 24, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 278.22 | - | - |
| Mar 23, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 278.22 | - | - |
| Mar 20, 2026 | 298.00 | 299.00 | 298.00 | 299.00 | 278.22 | -0.33% | 230 |
| Mar 19, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 279.15 | - | - |
| Mar 18, 2026 | 299.75 | 300.00 | 299.75 | 300.00 | 279.15 | - | 300 |
| Mar 17, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 279.15 | - | - |
| Mar 16, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 279.15 | - | - |
| Mar 13, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 279.15 | - | 75 |
| Mar 12, 2026 | 299.55 | 300.00 | 299.55 | 300.00 | 279.15 | 0.15% | 228 |
| Mar 11, 2026 | 299.00 | 299.55 | 299.00 | 299.55 | 278.73 | 0.86% | 621 |
| Mar 10, 2026 | 296.00 | 297.00 | 296.00 | 297.00 | 276.36 | 0.68% | 533 |
| Mar 9, 2026 | 290.00 | 295.00 | 290.00 | 295.00 | 274.50 | - | 1,265 |
| Mar 6, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | 1,000 |
| Mar 5, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | - | 350 |
| Mar 4, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 274.50 | 1.03% | 50 |
| Mar 3, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | - | - |
| Mar 2, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | - | 117 |
| Feb 27, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | - | - |
| Feb 26, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 271.71 | - | - |
| Feb 25, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 271.71 | - | 179 |