Minsur S.A. (BVL:MINSURI1)
Peru · Delayed Price · Currency is PEN 4.020
+0.010 (0.25%)
At close: Sep 25, 2025
Minsur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | 0.25% | 182,649 |
| Sep 24, 2025 | 4.05 | 4.24 | 4.00 | 4.01 | 4.01 | 0.25% | 478,177 |
| Sep 23, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 106,903 |
| Sep 22, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 125,884 |
| Sep 19, 2025 | 4.01 | 4.01 | 3.98 | 3.99 | 3.99 | -0.25% | 1,752,673 |
| Sep 18, 2025 | 4.03 | 4.05 | 4.00 | 4.00 | 4.00 | -0.74% | 128,909 |
| Sep 17, 2025 | 4.02 | 4.05 | 4.02 | 4.03 | 4.03 | 0.50% | 358,146 |
| Sep 16, 2025 | 4.01 | 4.05 | 4.01 | 4.01 | 4.01 | - | 334,037 |
| Sep 15, 2025 | 4.03 | 4.03 | 4.00 | 4.01 | 4.01 | - | 425,699 |
| Sep 12, 2025 | 4.10 | 4.13 | 3.99 | 4.01 | 4.01 | - | 4,665,739 |
| Sep 11, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.50% | 288,266 |
| Sep 10, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | - | 129,630 |
| Sep 9, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 88,462 |
| Sep 8, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 84,858 |
| Sep 5, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 284,068 |
| Sep 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 62,587 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 117,025 |
| Sep 2, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | 0.25% | 269,427 |
| Sep 1, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 90,907 |
| Aug 29, 2025 | 4.23 | 4.24 | 3.98 | 4.00 | 4.00 | - | 3,577,671 |
| Aug 28, 2025 | 4.00 | 4.29 | 3.99 | 4.00 | 4.00 | 0.50% | 270,731 |
| Aug 27, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.25% | 259,473 |
| Aug 26, 2025 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | 0.50% | 3,654,203 |
| Aug 25, 2025 | 3.97 | 3.98 | 3.97 | 3.97 | 3.97 | -0.25% | 31,680 |
| Aug 22, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | - | 103,432 |
| Aug 21, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | -0.25% | 95,303 |
| Aug 20, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | - | 147,817 |
| Aug 19, 2025 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | -0.25% | 62,629 |
| Aug 18, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | 0.25% | 129,085 |
| Aug 15, 2025 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | 0.50% | 817,926 |
| Aug 14, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.50% | 124,338 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 82,519 |
| Aug 12, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 1,040,428 |
| Aug 11, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -0.50% | 354,548 |
| Aug 8, 2025 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | - | 51,573 |
| Aug 7, 2025 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.50% | 145,971 |
| Aug 5, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -0.99% | 193,497 |
| Aug 4, 2025 | 4.06 | 4.07 | 4.04 | 4.04 | 4.04 | -0.74% | 75,806 |
| Aug 1, 2025 | 4.07 | 4.07 | 4.05 | 4.07 | 4.07 | - | 77,934 |
| Jul 31, 2025 | 4.08 | 4.08 | 4.04 | 4.07 | 4.07 | 1.75% | 69,381 |
| Jul 30, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 179,462 |
| Jul 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 10,297 |
| Jul 24, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.24% | 51,497 |
| Jul 22, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.24% | 294,049 |
| Jul 21, 2025 | 4.10 | 4.11 | 4.09 | 4.10 | 4.10 | 0.49% | 22,801 |
| Jul 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 75,162 |
| Jul 17, 2025 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | 0.25% | 81,365 |
| Jul 16, 2025 | 4.09 | 4.10 | 4.07 | 4.07 | 4.07 | -0.25% | 147,616 |
| Jul 15, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | 0.25% | 106,569 |
| Jul 14, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | -0.25% | 85,026 |