Minsur S.A. (BVL:MINSURI1)
Peru · Delayed Price · Currency is PEN 6.91
-0.04 (-0.59%)
At close: Jul 31, 2026
Minsur Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6.63 | 6.70 | 6.50 | 6.50 | 6.50 | -1.37% | 387,821 |
| Jun 23, 2026 | 6.78 | 6.80 | 6.53 | 6.59 | 6.59 | -2.83% | 181,665 |
| Jun 22, 2026 | 6.82 | 6.82 | 6.73 | 6.78 | 6.78 | 0.62% | 232,341 |
| Jun 19, 2026 | 6.52 | 6.74 | 6.52 | 6.74 | 6.74 | 5.31% | 347,580 |
| Jun 18, 2026 | 6.85 | 6.85 | 6.40 | 6.40 | 6.40 | -6.57% | 4,706,604 |
| Jun 17, 2026 | 6.93 | 6.96 | 6.80 | 6.85 | 6.85 | -1.04% | 222,634 |
| Jun 16, 2026 | 6.95 | 7.00 | 6.89 | 6.92 | 6.92 | -0.12% | 210,634 |
| Jun 15, 2026 | 6.74 | 7.00 | 6.74 | 6.93 | 6.93 | 3.43% | 374,992 |
| Jun 12, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 1.81% | 282,942 |
| Jun 11, 2026 | 6.35 | 6.71 | 6.35 | 6.58 | 6.58 | 5.14% | 2,556,305 |
| Jun 10, 2026 | 6.30 | 6.37 | 6.24 | 6.26 | 6.26 | 0.16% | 259,162 |
| Jun 9, 2026 | 6.39 | 6.58 | 6.19 | 6.25 | 6.25 | 4.15% | 484,351 |
| Jun 8, 2026 | 5.75 | 6.00 | 5.65 | 6.00 | 6.00 | 3.09% | 459,140 |
| Jun 5, 2026 | 5.85 | 5.86 | 5.61 | 5.82 | 5.82 | -2.18% | 1,103,406 |
| Jun 4, 2026 | 5.95 | 6.10 | 5.90 | 5.95 | 5.95 | 0.30% | 270,596 |
| Jun 3, 2026 | 6.33 | 6.33 | 5.85 | 5.93 | 5.93 | -7.01% | 715,493 |
| Jun 2, 2026 | 6.44 | 6.44 | 6.33 | 6.38 | 6.38 | -1.09% | 127,128 |
| Jun 1, 2026 | 6.39 | 6.46 | 6.25 | 6.45 | 6.45 | 4.23% | 154,162 |
| May 29, 2026 | 6.61 | 6.70 | 6.60 | 6.60 | 6.19 | - | 550,235 |
| May 28, 2026 | 6.65 | 6.65 | 6.57 | 6.60 | 6.19 | 0.12% | 297,277 |
| May 27, 2026 | 6.65 | 6.70 | 6.50 | 6.59 | 6.18 | -0.42% | 151,970 |
| May 26, 2026 | 6.70 | 6.70 | 6.58 | 6.62 | 6.21 | 0.76% | 188,641 |
| May 25, 2026 | 6.51 | 6.57 | 6.51 | 6.57 | 6.16 | 1.08% | 189,863 |
| May 22, 2026 | 6.46 | 6.50 | 6.46 | 6.50 | 6.09 | 0.84% | 82,534 |
| May 21, 2026 | 6.35 | 6.47 | 6.31 | 6.45 | 6.04 | 2.32% | 99,422 |
| May 20, 2026 | 6.49 | 6.50 | 6.30 | 6.30 | 5.91 | -1.72% | 351,737 |
| May 19, 2026 | 6.57 | 6.60 | 6.39 | 6.41 | 6.01 | -3.17% | 125,333 |