Minsur S.A. (BVL:MINSURI1)
Peru · Delayed Price · Currency is PEN 7.78
+0.16 (2.03%)
Last updated: Jan 8, 2025, 9:30 AM PET
Minsur Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.68 | 7.81 | 7.66 | 7.78 | 7.78 | 2.03% | 263,457 |
| Sep 8, 2026 | 7.65 | 7.66 | 7.60 | 7.62 | 7.62 | 0.29% | 1,139,404 |
| Sep 7, 2026 | 7.56 | 7.65 | 7.56 | 7.60 | 7.60 | - | 72,720 |
| Sep 4, 2026 | 7.60 | 7.64 | 7.57 | 7.60 | 7.60 | 0.13% | 193,283 |
| Sep 3, 2026 | 7.66 | 7.66 | 7.56 | 7.59 | 7.59 | -0.33% | 215,533 |
| Sep 2, 2026 | 7.64 | 7.64 | 7.55 | 7.62 | 7.62 | -0.03% | 373,369 |
| Sep 1, 2026 | 7.63 | 7.67 | 7.60 | 7.62 | 7.62 | -0.60% | 597,875 |
| Aug 31, 2026 | 7.69 | 8.20 | 7.62 | 7.66 | 7.66 | 0.70% | 435,328 |
| Aug 28, 2026 | 7.61 | 7.61 | 7.50 | 7.61 | 7.61 | 0.13% | 802,954 |
| Aug 27, 2026 | 7.49 | 7.60 | 7.45 | 7.60 | 7.60 | 1.74% | 128,690 |
| Aug 26, 2026 | 7.49 | 7.51 | 7.44 | 7.47 | 7.47 | -0.24% | 115,641 |
| Aug 25, 2026 | 7.40 | 7.50 | 7.38 | 7.49 | 7.49 | 1.33% | 391,790 |
| Aug 24, 2026 | 7.37 | 7.41 | 7.34 | 7.39 | 7.39 | 0.61% | 664,288 |
| Aug 21, 2026 | 7.28 | 7.36 | 7.28 | 7.35 | 7.35 | 1.17% | 779,056 |
| Aug 20, 2026 | 7.33 | 7.33 | 7.26 | 7.26 | 7.26 | -0.43% | 173,535 |
| Aug 19, 2026 | 7.38 | 7.38 | 7.29 | 7.29 | 7.29 | -0.33% | 251,376 |
| Aug 18, 2026 | 7.30 | 7.39 | 7.30 | 7.32 | 7.32 | 0.21% | 107,490 |
| Aug 17, 2026 | 7.44 | 7.47 | 7.30 | 7.30 | 7.30 | -1.88% | 338,666 |
| Aug 14, 2026 | 7.40 | 7.45 | 7.35 | 7.44 | 7.44 | 0.19% | 539,274 |
| Aug 13, 2026 | 7.47 | 7.47 | 7.42 | 7.43 | 7.43 | 0.08% | 95,876 |
| Aug 12, 2026 | 7.42 | 7.48 | 7.40 | 7.42 | 7.42 | 0.13% | 438,262 |
| Aug 11, 2026 | 7.45 | 7.45 | 7.39 | 7.41 | 7.41 | 0.14% | 79,381 |
| Aug 10, 2026 | 7.34 | 7.40 | 7.34 | 7.40 | 7.40 | 0.68% | 260,528 |
| Aug 7, 2026 | 7.20 | 7.35 | 7.18 | 7.35 | 7.35 | 2.08% | 153,884 |
| Aug 5, 2026 | 7.15 | 7.27 | 7.14 | 7.20 | 7.20 | 2.32% | 266,243 |
| Aug 4, 2026 | 6.95 | 7.04 | 6.94 | 7.04 | 7.04 | 1.99% | 197,000 |
| Aug 3, 2026 | 6.93 | 6.97 | 6.90 | 6.90 | 6.90 | -0.13% | 266,645 |
| Jul 31, 2026 | 6.97 | 6.98 | 6.90 | 6.91 | 6.91 | -0.59% | 191,886 |
| Jul 30, 2026 | 6.95 | 6.95 | 6.92 | 6.95 | 6.95 | 0.01% | 538,301 |
| Jul 27, 2026 | 7.05 | 7.05 | 6.94 | 6.95 | 6.95 | -0.27% | 71,976 |
| Jul 24, 2026 | 6.99 | 7.03 | 6.95 | 6.97 | 6.97 | -0.24% | 149,665 |
| Jul 22, 2026 | 6.96 | 6.99 | 6.82 | 6.99 | 6.99 | 2.57% | 222,126 |
| Jul 21, 2026 | 6.95 | 6.95 | 6.81 | 6.81 | 6.81 | 0.15% | 980,602 |
| Jul 20, 2026 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | -1.89% | 167,767 |
| Jul 17, 2026 | 6.94 | 7.00 | 6.90 | 6.93 | 6.93 | -0.27% | 72,303 |
| Jul 16, 2026 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | -1.00% | 189,814 |
| Jul 15, 2026 | 7.01 | 7.03 | 7.00 | 7.02 | 7.02 | 0.11% | 79,645 |
| Jul 14, 2026 | 7.09 | 7.09 | 7.00 | 7.01 | 7.01 | 0.19% | 110,618 |
| Jul 13, 2026 | 7.10 | 7.10 | 6.98 | 7.00 | 7.00 | -1.28% | 113,393 |
| Jul 10, 2026 | 6.95 | 7.09 | 6.95 | 7.09 | 7.09 | 2.46% | 88,523 |
| Jul 9, 2026 | 6.95 | 7.01 | 6.92 | 6.92 | 6.92 | 0.29% | 258,603 |
| Jul 8, 2026 | 7.07 | 7.07 | 6.90 | 6.90 | 6.90 | -2.60% | 133,521 |
| Jul 7, 2026 | 6.90 | 7.09 | 6.90 | 7.08 | 7.08 | 3.72% | 122,801 |
| Jul 6, 2026 | 6.99 | 7.00 | 6.83 | 6.83 | 6.83 | -1.88% | 421,556 |
| Jul 3, 2026 | 6.90 | 6.98 | 6.88 | 6.96 | 6.96 | 1.03% | 141,658 |
| Jul 2, 2026 | 6.89 | 6.91 | 6.86 | 6.89 | 6.89 | 0.72% | 401,117 |
| Jul 1, 2026 | 6.87 | 6.88 | 6.66 | 6.84 | 6.84 | 0.63% | 241,479 |
| Jun 30, 2026 | 6.61 | 6.80 | 6.57 | 6.80 | 6.80 | 1.96% | 819,524 |
| Jun 26, 2026 | 6.62 | 6.67 | 6.51 | 6.67 | 6.67 | 0.80% | 177,336 |
| Jun 25, 2026 | 6.67 | 6.70 | 6.55 | 6.61 | 6.61 | 1.75% | 403,735 |