Volcan Compañía Minera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.99	1.00	0.94	0.98	0.98	1.03%	5,220,050
Jan 28, 2026	0.98	1.00	0.95	0.97	0.97	1.04%	7,991,203
Jan 27, 2026	0.99	1.02	0.95	0.96	0.96	-2.04%	6,736,370
Jan 26, 2026	0.94	1.00	0.94	0.98	0.98	7.69%	8,678,393
Jan 23, 2026	0.89	0.92	0.89	0.91	0.91	3.41%	9,681,176
Jan 22, 2026	0.87	0.88	0.85	0.88	0.88	2.33%	4,062,990
Jan 21, 2026	0.84	0.89	0.83	0.86	0.86	2.38%	18,776,590
Jan 20, 2026	0.85	0.85	0.82	0.84	0.84	-	3,173,826
Jan 19, 2026	0.81	0.85	0.80	0.84	0.84	3.70%	7,880,048
Jan 16, 2026	0.80	0.82	0.79	0.81	0.81	1.25%	3,464,677
Jan 15, 2026	0.79	0.82	0.78	0.80	0.80	-1.23%	2,581,382
Jan 14, 2026	0.83	0.83	0.80	0.81	0.81	1.25%	4,282,123
Jan 13, 2026	0.80	0.82	0.79	0.80	0.80	2.56%	11,466,400
Jan 12, 2026	0.79	0.80	0.77	0.78	0.78	2.63%	4,740,193
Jan 9, 2026	0.77	0.78	0.76	0.76	0.76	2.70%	2,947,604
Jan 8, 2026	0.75	0.76	0.74	0.74	0.74	-5.13%	4,260,792
Jan 7, 2026	0.80	0.81	0.77	0.78	0.78	-3.70%	3,201,719
Jan 6, 2026	0.78	0.81	0.77	0.81	0.81	5.19%	3,900,210
Jan 5, 2026	0.77	0.79	0.75	0.77	0.77	4.05%	6,165,919
Jan 2, 2026	0.77	0.77	0.74	0.74	0.74	-	1,920,587
Dec 31, 2025	0.73	0.75	0.72	0.74	0.74	-2.63%	906,224
Dec 30, 2025	0.74	0.77	0.73	0.76	0.76	7.04%	4,838,797
Dec 29, 2025	0.73	0.74	0.70	0.71	0.71	-7.79%	5,214,076
Dec 26, 2025	0.72	0.77	0.72	0.77	0.77	8.45%	18,981,120
Dec 24, 2025	0.70	0.71	0.69	0.71	0.71	2.90%	2,342,846
Dec 23, 2025	0.68	0.70	0.67	0.69	0.69	4.55%	11,104,380
Dec 22, 2025	0.63	0.66	0.63	0.66	0.66	6.45%	7,162,884
Dec 19, 2025	0.59	0.62	0.59	0.62	0.62	5.08%	5,626,352
Dec 18, 2025	0.60	0.60	0.58	0.59	0.59	1.72%	1,574,003
Dec 17, 2025	0.58	0.60	0.58	0.58	0.58	1.75%	2,197,581
Dec 16, 2025	0.59	0.59	0.57	0.57	0.57	-5.00%	2,554,049
Dec 15, 2025	0.60	0.61	0.59	0.60	0.60	1.69%	1,668,616
Dec 12, 2025	0.60	0.62	0.58	0.59	0.59	-	3,742,886
Dec 11, 2025	0.59	0.62	0.59	0.59	0.59	1.72%	19,022,490
Dec 10, 2025	0.55	0.58	0.55	0.58	0.58	7.41%	8,021,979
Dec 5, 2025	0.54	0.55	0.53	0.54	0.54	1.89%	867,397
Dec 4, 2025	0.53	0.54	0.52	0.53	0.53	-	2,256,965
Dec 3, 2025	0.53	0.54	0.52	0.53	0.53	-	2,420,745
Dec 2, 2025	0.52	0.53	0.51	0.53	0.53	-	1,458,752
Dec 1, 2025	0.54	0.56	0.51	0.53	0.53	-3.64%	4,264,476
Nov 28, 2025	0.54	0.57	0.54	0.55	0.55	3.77%	6,688,255
Nov 27, 2025	0.53	0.55	0.53	0.53	0.53	1.92%	18,475,160
Nov 26, 2025	0.48	0.54	0.48	0.52	0.52	10.64%	152,772,000
Nov 25, 2025	0.45	0.47	0.45	0.47	0.47	6.82%	1,034,326
Nov 24, 2025	0.45	0.46	0.44	0.44	0.44	1.15%	5,684,055
Nov 21, 2025	0.46	0.46	0.44	0.44	0.44	-5.43%	9,280,633
Nov 20, 2025	0.46	0.46	0.45	0.46	0.46	-	2,447,778
Nov 19, 2025	0.45	0.47	0.45	0.46	0.46	1.10%	1,216,084
Nov 18, 2025	0.46	0.46	0.43	0.46	0.46	-1.30%	4,513,764
Nov 17, 2025	0.47	0.47	0.46	0.46	0.46	-3.96%	2,330,263