Minsur S.A. (BVL:MINSURI1)
Peru · Delayed Price · Currency is PEN 6.15
+0.02 (0.33%)
At close: Apr 20, 2026
Minsur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 6.20 | 6.30 | 6.17 | 6.28 | 6.28 | 1.29% | 1,254,171 |
| Mar 16, 2026 | 6.35 | 6.40 | 6.20 | 6.20 | 6.20 | 0.49% | 174,011 |
| Mar 13, 2026 | 6.40 | 6.40 | 6.17 | 6.17 | 6.17 | -0.48% | 444,948 |
| Mar 12, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 315,501 |
| Mar 11, 2026 | 6.56 | 6.56 | 6.35 | 6.40 | 6.40 | -2.44% | 2,529,220 |
| Mar 10, 2026 | 6.43 | 6.65 | 6.40 | 6.56 | 6.56 | 2.50% | 198,156 |
| Mar 9, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | -0.47% | 259,294 |
| Mar 6, 2026 | 6.35 | 6.43 | 6.30 | 6.43 | 6.43 | 2.06% | 467,075 |
| Mar 5, 2026 | 6.65 | 6.65 | 6.26 | 6.30 | 6.30 | -5.69% | 919,545 |
| Mar 4, 2026 | 6.40 | 6.70 | 6.40 | 6.68 | 6.68 | 4.37% | 174,151 |
| Mar 3, 2026 | 6.80 | 6.80 | 6.33 | 6.40 | 6.40 | -7.11% | 1,407,330 |
| Mar 2, 2026 | 6.90 | 6.93 | 6.85 | 6.89 | 6.89 | 1.17% | 263,527 |
| Feb 27, 2026 | 6.85 | 6.90 | 6.80 | 6.81 | 6.81 | 0.74% | 229,162 |
| Feb 26, 2026 | 6.80 | 6.90 | 6.72 | 6.76 | 6.76 | -1.46% | 124,164 |
| Feb 25, 2026 | 6.86 | 6.86 | 6.78 | 6.86 | 6.86 | - | 414,743 |
| Feb 24, 2026 | 6.90 | 6.90 | 6.85 | 6.86 | 6.86 | -0.44% | 137,827 |
| Feb 23, 2026 | 6.84 | 6.90 | 6.84 | 6.89 | 6.89 | 3.30% | 139,985 |
| Feb 20, 2026 | 6.75 | 6.82 | 6.64 | 6.67 | 6.67 | 0.60% | 1,380,236 |
| Feb 19, 2026 | 6.63 | 6.63 | 6.59 | 6.63 | 6.63 | -1.78% | 561,749 |
| Feb 18, 2026 | 6.75 | 6.75 | 6.72 | 6.75 | 6.75 | 0.60% | 308,315 |
| Feb 17, 2026 | 7.09 | 7.09 | 6.71 | 6.71 | 6.71 | -0.59% | 61,219 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.74 | 6.75 | 6.75 | -0.30% | 858,577 |
| Feb 13, 2026 | 6.80 | 6.80 | 6.75 | 6.77 | 6.77 | -0.44% | 387,017 |
| Feb 12, 2026 | 6.90 | 7.01 | 6.70 | 6.80 | 6.80 | 0.15% | 132,188 |
| Feb 11, 2026 | 7.00 | 7.10 | 6.79 | 6.79 | 6.79 | -3.00% | 443,196 |
| Feb 10, 2026 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | 0.72% | 182,699 |
| Feb 9, 2026 | 7.10 | 7.15 | 6.95 | 6.95 | 6.95 | 1.02% | 430,863 |
| Feb 6, 2026 | 7.00 | 7.10 | 6.87 | 6.88 | 6.88 | -1.01% | 395,824 |