Minsur S.A. (BVL:MINSURI1)
Peru · Delayed Price · Currency is PEN 6.60
0.00 (0.00%)
At close: May 29, 2026
Minsur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.61 | 6.70 | 6.60 | 6.60 | 6.60 | - | 550,235 |
| May 28, 2026 | 6.65 | 6.65 | 6.57 | 6.60 | 6.60 | 0.12% | 297,277 |
| May 27, 2026 | 6.65 | 6.70 | 6.50 | 6.59 | 6.59 | -0.42% | 151,970 |
| May 26, 2026 | 6.70 | 6.70 | 6.58 | 6.62 | 6.62 | 0.76% | 188,641 |
| May 25, 2026 | 6.51 | 6.57 | 6.51 | 6.57 | 6.57 | 1.08% | 189,863 |
| May 22, 2026 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 0.84% | 82,534 |
| May 21, 2026 | 6.35 | 6.47 | 6.31 | 6.45 | 6.45 | 2.32% | 99,422 |
| May 20, 2026 | 6.49 | 6.50 | 6.30 | 6.30 | 6.30 | -1.72% | 351,737 |
| May 19, 2026 | 6.57 | 6.60 | 6.39 | 6.41 | 6.41 | -3.17% | 125,333 |
| May 18, 2026 | 6.70 | 6.71 | 6.60 | 6.62 | 6.62 | -1.09% | 134,701 |
| May 15, 2026 | 6.69 | 6.70 | 6.58 | 6.69 | 6.69 | 0.12% | 129,217 |
| May 14, 2026 | 6.60 | 6.73 | 6.50 | 6.69 | 6.69 | 1.91% | 237,978 |
| May 13, 2026 | 6.49 | 6.59 | 6.49 | 6.56 | 6.56 | 1.17% | 697,058 |
| May 12, 2026 | 6.49 | 6.50 | 6.36 | 6.48 | 6.48 | -0.25% | 2,051,013 |
| May 11, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 4.84% | 525,032 |
| May 8, 2026 | 6.25 | 6.25 | 6.14 | 6.20 | 6.20 | -0.80% | 188,556 |
| May 7, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 4.05% | 83,048 |
| May 6, 2026 | 6.00 | 6.27 | 6.00 | 6.01 | 6.01 | 1.81% | 81,350 |
| May 5, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.34% | 73,015 |
| May 4, 2026 | 6.00 | 6.00 | 5.55 | 5.98 | 5.98 | -0.33% | 252,063 |
| Apr 30, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 3.45% | 8,382,911 |
| Apr 29, 2026 | 6.14 | 6.14 | 5.80 | 5.80 | 5.80 | -3.41% | 376,505 |
| Apr 28, 2026 | 6.05 | 6.20 | 5.50 | 6.01 | 6.01 | 0.05% | 165,050 |
| Apr 27, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | 0.03% | 69,811 |
| Apr 24, 2026 | 6.11 | 6.17 | 6.00 | 6.00 | 6.00 | - | 84,103 |
| Apr 23, 2026 | 6.05 | 6.05 | 5.96 | 6.00 | 6.00 | -2.28% | 206,598 |
| Apr 22, 2026 | 6.15 | 6.15 | 6.10 | 6.14 | 6.14 | 0.66% | 56,889 |
| Apr 21, 2026 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 1,190,895 |
| Apr 20, 2026 | 6.11 | 6.15 | 6.10 | 6.15 | 6.15 | 0.33% | 846,492 |
| Apr 17, 2026 | 6.25 | 6.25 | 6.00 | 6.13 | 6.13 | -1.92% | 111,158 |
| Apr 16, 2026 | 6.15 | 6.35 | 6.15 | 6.25 | 6.25 | 4.17% | 69,449 |
| Apr 15, 2026 | 6.05 | 6.10 | 5.80 | 6.00 | 6.00 | -0.83% | 700,378 |
| Apr 14, 2026 | 6.36 | 6.36 | 6.05 | 6.05 | 6.05 | -4.72% | 356,118 |
| Apr 13, 2026 | 6.53 | 6.53 | 6.25 | 6.35 | 6.35 | -0.31% | 137,902 |
| Apr 10, 2026 | 6.37 | 6.44 | 6.30 | 6.37 | 6.37 | - | 301,417 |
| Apr 9, 2026 | 6.52 | 6.54 | 6.35 | 6.37 | 6.37 | -2.00% | 376,342 |
| Apr 8, 2026 | 6.35 | 6.50 | 6.32 | 6.50 | 6.50 | 4.84% | 184,749 |
| Apr 7, 2026 | 6.29 | 6.29 | 6.17 | 6.20 | 6.20 | -1.43% | 93,094 |
| Apr 6, 2026 | 6.30 | 6.35 | 6.29 | 6.29 | 6.29 | -1.72% | 174,007 |
| Apr 1, 2026 | 6.45 | 6.49 | 6.37 | 6.40 | 6.40 | - | 51,913 |
| Mar 31, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.75% | 206,127 |
| Mar 30, 2026 | 6.21 | 6.30 | 6.21 | 6.29 | 6.29 | 1.45% | 66,510 |
| Mar 27, 2026 | 6.20 | 6.25 | 6.17 | 6.20 | 6.20 | - | 1,157,864 |
| Mar 26, 2026 | 6.29 | 6.30 | 6.08 | 6.20 | 6.20 | -1.43% | 1,082,893 |
| Mar 25, 2026 | 6.10 | 6.35 | 6.10 | 6.29 | 6.29 | 5.36% | 197,689 |
| Mar 24, 2026 | 6.00 | 6.10 | 5.90 | 5.97 | 5.97 | -0.67% | 216,484 |
| Mar 23, 2026 | 5.50 | 6.01 | 5.50 | 6.01 | 6.01 | 8.29% | 304,044 |
| Mar 20, 2026 | 5.70 | 5.76 | 5.40 | 5.55 | 5.55 | -2.63% | 851,133 |
| Mar 19, 2026 | 5.90 | 5.98 | 5.70 | 5.70 | 5.70 | -5.00% | 998,562 |
| Mar 18, 2026 | 6.30 | 6.30 | 5.92 | 6.00 | 6.00 | -4.46% | 341,518 |