Volcan Compañía Minera S.A.A. (BVL:VOLCAAC1)
Peru · Delayed Price · Currency is PEN 1.850
0.00 (0.00%)
At close: Sep 9, 2026
BVL:VOLCAAC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 5,500 |
| Sep 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 11,000 |
| Aug 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 5,500 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 5,200 |
| Aug 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 150 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 6,000 |
| Aug 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 6,500 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | 2.78% | 12,855 |
| Aug 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 8,990 |
| Aug 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,300 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,751 |
| Aug 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 9,000 |
| Aug 7, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 14,756 |
| Aug 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Jul 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Jul 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Jul 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |