Volcan Compañía Minera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	0.47	0.48	0.47	0.48	0.48	-0.83%	3,428,552
Nov 13, 2025	0.50	0.51	0.47	0.48	0.48	-2.22%	5,258,404
Nov 12, 2025	0.47	0.50	0.47	0.50	0.50	6.45%	3,650,045
Nov 11, 2025	0.46	0.47	0.45	0.47	0.47	1.09%	3,007,284
Nov 10, 2025	0.44	0.46	0.44	0.46	0.46	4.07%	8,997,839
Nov 7, 2025	0.47	0.47	0.43	0.44	0.44	-4.95%	4,796,564
Nov 6, 2025	0.48	0.48	0.47	0.47	0.47	-2.52%	1,071,673
Nov 5, 2025	0.48	0.48	0.47	0.48	0.48	1.49%	1,988,757
Nov 4, 2025	0.49	0.49	0.47	0.47	0.47	-5.05%	3,720,945
Nov 3, 2025	0.52	0.52	0.50	0.50	0.50	-6.60%	1,627,037
Oct 31, 2025	0.52	0.53	0.51	0.53	0.53	3.92%	892,185
Oct 30, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	982,617
Oct 29, 2025	0.50	0.52	0.50	0.50	0.50	1.21%	4,122,996
Oct 28, 2025	0.49	0.50	0.49	0.49	0.49	-0.80%	1,740,719
Oct 27, 2025	0.50	0.50	0.50	0.50	0.50	-2.35%	1,280,045
Oct 24, 2025	0.53	0.53	0.51	0.51	0.51	-5.56%	2,502,740
Oct 23, 2025	0.50	0.54	0.50	0.54	0.54	8.87%	2,826,267