Minsur S.A. (BVL:MINSURI1)
Peru · Delayed Price · Currency is PEN 6.74
+0.34 (5.31%)
At close: Jun 19, 2026
Minsur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 6.70 | 6.71 | 6.60 | 6.62 | 6.21 | -1.09% | 134,701 |
| May 15, 2026 | 6.69 | 6.70 | 6.58 | 6.69 | 6.27 | 0.12% | 129,217 |
| May 14, 2026 | 6.60 | 6.73 | 6.50 | 6.69 | 6.27 | 1.91% | 237,978 |
| May 13, 2026 | 6.49 | 6.59 | 6.49 | 6.56 | 6.15 | 1.17% | 697,058 |
| May 12, 2026 | 6.49 | 6.50 | 6.36 | 6.48 | 6.08 | -0.25% | 2,051,013 |
| May 11, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.09 | 4.84% | 525,032 |
| May 8, 2026 | 6.25 | 6.25 | 6.14 | 6.20 | 5.81 | -0.80% | 188,556 |
| May 7, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 5.86 | 4.05% | 83,048 |
| May 6, 2026 | 6.00 | 6.27 | 6.00 | 6.01 | 5.63 | 1.81% | 81,350 |
| May 5, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.53 | -1.34% | 73,015 |
| May 4, 2026 | 6.00 | 6.00 | 5.55 | 5.98 | 5.61 | -0.33% | 252,063 |
| Apr 30, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.62 | 3.45% | 8,382,911 |
| Apr 29, 2026 | 6.14 | 6.14 | 5.80 | 5.80 | 5.44 | -3.41% | 376,505 |
| Apr 28, 2026 | 6.05 | 6.20 | 5.50 | 6.01 | 5.63 | 0.05% | 165,050 |
| Apr 27, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 5.63 | 0.03% | 69,811 |
| Apr 24, 2026 | 6.11 | 6.17 | 6.00 | 6.00 | 5.62 | - | 84,103 |
| Apr 23, 2026 | 6.05 | 6.05 | 5.96 | 6.00 | 5.62 | -2.28% | 206,598 |
| Apr 22, 2026 | 6.15 | 6.15 | 6.10 | 6.14 | 5.76 | 0.66% | 56,889 |
| Apr 21, 2026 | 6.15 | 6.20 | 6.05 | 6.10 | 5.72 | -0.81% | 1,190,895 |
| Apr 20, 2026 | 6.11 | 6.15 | 6.10 | 6.15 | 5.77 | 0.33% | 846,492 |
| Apr 17, 2026 | 6.25 | 6.25 | 6.00 | 6.13 | 5.75 | -1.92% | 111,158 |
| Apr 16, 2026 | 6.15 | 6.35 | 6.15 | 6.25 | 5.86 | 4.17% | 69,449 |
| Apr 15, 2026 | 6.05 | 6.10 | 5.80 | 6.00 | 5.62 | -0.83% | 700,378 |
| Apr 14, 2026 | 6.36 | 6.36 | 6.05 | 6.05 | 5.67 | -4.72% | 356,118 |
| Apr 13, 2026 | 6.53 | 6.53 | 6.25 | 6.35 | 5.95 | -0.31% | 137,902 |
| Apr 10, 2026 | 6.37 | 6.44 | 6.30 | 6.37 | 5.97 | - | 301,417 |
| Apr 9, 2026 | 6.52 | 6.54 | 6.35 | 6.37 | 5.97 | -2.00% | 376,342 |