Volcan Compañía Minera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	0.54	0.58	0.54	0.58	0.58	13.73%	4,736,427
Oct 14, 2025	0.51	0.55	0.51	0.51	0.51	-	5,692,363
Oct 13, 2025	0.50	0.51	0.49	0.51	0.51	5.15%	4,667,378
Oct 10, 2025	0.50	0.50	0.48	0.49	0.49	-2.41%	3,545,221
Oct 9, 2025	0.52	0.52	0.49	0.50	0.50	0.61%	6,204,283
Oct 7, 2025	0.52	0.52	0.49	0.49	0.49	-5.00%	2,093,831
Oct 6, 2025	0.53	0.54	0.51	0.52	0.52	1.96%	1,949,767
Oct 3, 2025	0.51	0.53	0.50	0.51	0.51	2.41%	2,923,538
Oct 2, 2025	0.50	0.51	0.48	0.50	0.50	-0.40%	5,224,689
Oct 1, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	3,710,988
Sep 30, 2025	0.47	0.48	0.47	0.48	0.48	1.69%	5,957,755
Sep 29, 2025	0.46	0.47	0.46	0.47	0.47	3.28%	5,535,391
Sep 26, 2025	0.44	0.46	0.44	0.46	0.46	4.34%	2,895,387
Sep 25, 2025	0.45	0.45	0.44	0.44	0.44	-2.67%	2,391,635
Sep 24, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	2,251,177
Sep 23, 2025	0.45	0.47	0.45	0.46	0.46	3.41%	3,133,844
Sep 22, 2025	0.42	0.44	0.42	0.44	0.44	5.26%	2,711,574
Sep 19, 2025	0.40	0.42	0.40	0.42	0.42	4.24%	4,773,419
Sep 18, 2025	0.41	0.41	0.40	0.40	0.40	-2.67%	6,017,206
Sep 17, 2025	0.42	0.42	0.41	0.41	0.41	-0.96%	2,621,386
Sep 16, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	7,365,791
Sep 15, 2025	0.42	0.42	0.40	0.41	0.41	-2.14%	5,538,645
Sep 12, 2025	0.40	0.43	0.40	0.42	0.42	5.79%	6,593,750
Sep 11, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	2,064,277
Sep 10, 2025	0.38	0.40	0.38	0.39	0.39	4.53%	6,032,340
Sep 9, 2025	0.38	0.38	0.36	0.38	0.38	-2.09%	8,474,274
Sep 8, 2025	0.40	0.40	0.38	0.38	0.38	-4.25%	7,210,321
Sep 5, 2025	0.41	0.41	0.40	0.40	0.40	-	5,950,010
Sep 4, 2025	0.40	0.40	0.40	0.40	0.40	-	12,771,210
Sep 3, 2025	0.39	0.40	0.38	0.40	0.40	4.17%	11,757,800
Sep 2, 2025	0.38	0.39	0.38	0.38	0.38	2.13%	5,707,334
Sep 1, 2025	0.36	0.39	0.36	0.38	0.38	4.74%	7,116,379
Aug 29, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	8,174,584
Aug 28, 2025	0.33	0.35	0.33	0.35	0.35	7.60%	15,206,070
Aug 27, 2025	0.33	0.33	0.32	0.33	0.33	0.61%	4,785,823
Aug 26, 2025	0.31	0.33	0.31	0.33	0.33	4.81%	4,538,026
Aug 25, 2025	0.31	0.33	0.31	0.31	0.31	0.97%	9,764,370
Aug 22, 2025	0.29	0.31	0.29	0.31	0.31	6.55%	10,579,210
Aug 21, 2025	0.29	0.29	0.28	0.29	0.29	2.84%	19,483,800
Aug 20, 2025	0.28	0.29	0.28	0.28	0.28	0.71%	3,170,648
Aug 19, 2025	0.29	0.29	0.28	0.28	0.28	-2.78%	1,843,095
Aug 18, 2025	0.29	0.30	0.29	0.29	0.29	-0.69%	2,331,181
Aug 15, 2025	0.27	0.29	0.27	0.29	0.29	6.62%	46,948,070
Aug 14, 2025	0.27	0.27	0.27	0.27	0.27	1.12%	3,508,151
Aug 13, 2025	0.27	0.27	0.27	0.27	0.27	1.51%	3,483,510
Aug 12, 2025	0.26	0.27	0.26	0.27	0.27	0.76%	8,247,862
Aug 11, 2025	0.26	0.26	0.26	0.26	0.26	1.15%	4,126,021
Aug 8, 2025	0.25	0.26	0.25	0.26	0.26	4.00%	6,139,626
Aug 7, 2025	0.26	0.26	0.25	0.25	0.25	-1.57%	6,288,898
Aug 5, 2025	0.26	0.26	0.25	0.25	0.25	-3.79%	860,486