Volcan Compañía Minera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.79	0.79	0.78	0.78	0.78	-0.88%	1,384,721
Jul 30, 2026	0.79	0.80	0.79	0.79	0.79	-0.50%	1,647,774
Jul 27, 2026	0.80	0.81	0.79	0.80	0.80	-0.13%	894,076
Jul 24, 2026	0.82	0.82	0.79	0.80	0.80	-2.93%	3,044,773
Jul 22, 2026	0.85	0.85	0.82	0.82	0.82	-5.20%	5,303,709
Jul 21, 2026	0.85	0.87	0.85	0.87	0.87	1.65%	5,768,258
Jul 20, 2026	0.85	0.86	0.85	0.85	0.85	0.12%	376,592
Jul 17, 2026	0.86	0.87	0.85	0.85	0.85	-2.07%	1,152,357
Jul 16, 2026	0.87	0.87	0.86	0.87	0.87	-0.23%	860,531
Jul 15, 2026	0.88	0.88	0.87	0.87	0.87	-0.34%	353,596
Jul 14, 2026	0.86	0.88	0.86	0.87	0.87	0.92%	1,653,675
Jul 13, 2026	0.88	0.88	0.86	0.87	0.87	-1.37%	1,165,353
Jul 10, 2026	0.88	0.88	0.88	0.88	0.88	-0.34%	831,579
Jul 9, 2026	0.87	0.89	0.87	0.88	0.88	2.21%	365,201
Jul 8, 2026	0.90	0.90	0.85	0.86	0.86	-4.12%	1,490,941
Jul 7, 2026	0.88	0.90	0.88	0.90	0.90	-0.22%	1,124,193
Jul 6, 2026	0.87	0.90	0.87	0.90	0.90	2.86%	5,265,822
Jul 3, 2026	0.85	0.88	0.85	0.88	0.88	1.63%	2,548,448
Jul 2, 2026	0.85	0.87	0.84	0.86	0.86	1.29%	1,674,504
Jul 1, 2026	0.85	0.85	0.84	0.85	0.85	-	601,591
Jun 30, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	909,608
Jun 26, 2026	0.83	0.84	0.82	0.84	0.84	2.44%	2,033,155
Jun 25, 2026	0.81	0.82	0.81	0.82	0.82	6.49%	2,976,324
Jun 24, 2026	0.83	0.83	0.77	0.77	0.77	-8.55%	6,434,674
Jun 23, 2026	0.86	0.86	0.84	0.84	0.84	-4.32%	1,984,025
Jun 22, 2026	0.87	0.89	0.87	0.88	0.88	1.15%	2,545,280
Jun 19, 2026	0.86	0.88	0.85	0.87	0.87	-2.14%	1,454,951
Jun 18, 2026	0.88	0.89	0.85	0.89	0.89	-0.67%	4,439,342
Jun 17, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	3,577,989
Jun 16, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	2,464,931
Jun 15, 2026	0.85	0.90	0.84	0.88	0.88	4.39%	9,055,930
Jun 12, 2026	0.87	0.87	0.83	0.84	0.84	-3.10%	3,917,534
Jun 11, 2026	0.82	0.87	0.82	0.87	0.87	7.41%	15,545,242
Jun 10, 2026	0.78	0.81	0.78	0.81	0.81	1.38%	7,428,887
Jun 9, 2026	0.75	0.80	0.72	0.80	0.80	13.98%	18,428,872
Jun 8, 2026	0.67	0.70	0.64	0.70	0.70	1.59%	7,667,760
Jun 5, 2026	0.70	0.71	0.66	0.69	0.69	-1.71%	5,976,676
Jun 4, 2026	0.72	0.72	0.70	0.70	0.70	-3.57%	8,439,235
Jun 3, 2026	0.77	0.78	0.72	0.73	0.73	-5.45%	9,834,045
Jun 2, 2026	0.78	0.79	0.77	0.77	0.77	-0.52%	2,368,812
Jun 1, 2026	0.77	0.78	0.76	0.77	0.77	7.50%	2,485,903
May 29, 2026	0.81	0.83	0.72	0.72	0.72	-10.56%	20,589,113
May 28, 2026	0.83	0.83	0.80	0.81	0.81	-0.62%	4,996,895
May 27, 2026	0.79	0.82	0.79	0.81	0.81	1.89%	2,987,656
May 26, 2026	0.79	0.80	0.79	0.80	0.80	1.53%	2,471,099
May 25, 2026	0.78	0.80	0.78	0.78	0.78	-0.76%	1,146,183
May 22, 2026	0.80	0.80	0.79	0.79	0.79	-0.75%	2,032,453
May 21, 2026	0.79	0.80	0.79	0.80	0.80	-0.63%	3,566,625
May 20, 2026	0.79	0.80	0.79	0.80	0.80	2.56%	5,022,167
May 19, 2026	0.76	0.78	0.75	0.78	0.78	0.13%	2,761,697