Minsur S.A. (BVL:MINSURI1)
Peru · Delayed Price · Currency is PEN 7.76
+0.01 (0.13%)
At close: Oct 20, 2026
Minsur Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 7.73 | 7.85 | 7.73 | 7.76 | 7.76 | 0.13% | 370,261 |
| Oct 19, 2026 | 7.80 | 7.85 | 7.60 | 7.75 | 7.75 | 0.14% | 259,887 |
| Oct 16, 2026 | 7.75 | 7.76 | 7.71 | 7.74 | 7.74 | 0.72% | 308,681 |
| Oct 15, 2026 | 7.55 | 7.72 | 7.55 | 7.69 | 7.69 | 2.47% | 487,929 |
| Oct 14, 2026 | 7.53 | 7.55 | 7.50 | 7.50 | 7.50 | -0.53% | 91,112 |
| Oct 13, 2026 | 7.65 | 7.65 | 7.54 | 7.54 | 7.54 | -1.28% | 158,949 |
| Oct 12, 2026 | 7.64 | 7.65 | 7.61 | 7.64 | 7.64 | 0.90% | 71,979 |
| Oct 9, 2026 | 7.53 | 7.60 | 7.53 | 7.57 | 7.57 | 0.53% | 112,844 |
| Oct 7, 2026 | 7.56 | 7.60 | 7.50 | 7.53 | 7.53 | -0.96% | 109,599 |
| Oct 6, 2026 | 7.63 | 7.63 | 7.57 | 7.60 | 7.60 | -0.01% | 270,863 |
| Oct 5, 2026 | 7.60 | 7.62 | 7.58 | 7.60 | 7.60 | 0.05% | 744,305 |
| Oct 2, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | 100,648 |
| Oct 1, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | 656,947 |
| Sep 30, 2026 | 7.78 | 7.78 | 7.62 | 7.65 | 7.65 | -0.60% | 535,198 |
| Sep 29, 2026 | 7.72 | 7.75 | 7.68 | 7.70 | 7.70 | 0.60% | 193,230 |
| Sep 28, 2026 | 7.74 | 7.74 | 7.65 | 7.65 | 7.65 | -1.16% | 161,778 |
| Sep 25, 2026 | 7.74 | 7.74 | 7.73 | 7.74 | 7.74 | 0.77% | 189,077 |
| Sep 24, 2026 | 7.82 | 7.82 | 7.68 | 7.68 | 7.68 | -1.27% | 1,593,695 |
| Sep 23, 2026 | 7.77 | 7.78 | 7.73 | 7.78 | 7.78 | - | 284,564 |
| Sep 22, 2026 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | 1.04% | 342,493 |
| Sep 21, 2026 | 7.75 | 7.80 | 7.67 | 7.70 | 7.70 | 0.65% | 149,798 |
| Sep 18, 2026 | 7.83 | 7.90 | 7.65 | 7.65 | 7.65 | -2.30% | 3,779,166 |
| Sep 17, 2026 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | 0.38% | 481,983 |
| Sep 16, 2026 | 7.84 | 7.84 | 7.75 | 7.80 | 7.80 | 1.01% | 608,342 |
| Sep 15, 2026 | 7.66 | 7.75 | 7.65 | 7.72 | 7.72 | 0.94% | 661,183 |
| Sep 14, 2026 | 7.86 | 7.86 | 7.65 | 7.65 | 7.65 | -2.55% | 1,909,127 |
| Sep 11, 2026 | 7.71 | 7.85 | 7.71 | 7.85 | 7.85 | 1.83% | 323,049 |
| Sep 10, 2026 | 7.78 | 7.78 | 7.60 | 7.71 | 7.71 | -0.87% | 321,391 |
| 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 |