Volcan Compañía Minera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	248,294
Nov 6, 2026	0.79	0.79	0.77	0.78	0.78	-2.26%	19,436,530
Nov 5, 2026	0.81	0.81	0.80	0.80	0.80	-1.48%	774,178
Nov 4, 2026	0.80	0.81	0.80	0.81	0.81	3.32%	539,029
Nov 3, 2026	0.80	0.80	0.78	0.78	0.78	-0.51%	10,664,264
Nov 2, 2026	0.79	0.80	0.79	0.79	0.79	-0.25%	2,000,576
Oct 30, 2026	0.81	0.81	0.79	0.79	0.79	-2.35%	4,031,264
Oct 29, 2026	0.82	0.82	0.81	0.81	0.81	-0.74%	349,213
Oct 28, 2026	0.84	0.84	0.82	0.82	0.82	-0.61%	822,470
Oct 27, 2026	0.85	0.85	0.82	0.82	0.82	-2.38%	3,644,511
Oct 26, 2026	0.83	0.84	0.83	0.84	0.84	-	381,562
Oct 23, 2026	0.84	0.84	0.83	0.84	0.84	-	5,188,858
Oct 22, 2026	0.86	0.87	0.84	0.84	0.84	-2.33%	3,105,395
Oct 21, 2026	0.86	0.87	0.86	0.86	0.86	-0.92%	1,232,228
Oct 20, 2026	0.86	0.88	0.86	0.87	0.87	0.93%	1,830,000
Oct 19, 2026	0.86	0.86	0.86	0.86	0.86	-1.04%	514,504
Oct 16, 2026	0.86	0.87	0.86	0.87	0.87	-	481,171
Oct 15, 2026	0.86	0.87	0.86	0.87	0.87	0.93%	627,049
Oct 14, 2026	0.87	0.87	0.86	0.86	0.86	-2.16%	2,051,421
Oct 13, 2026	0.87	0.88	0.87	0.88	0.88	1.03%	666,055
Oct 12, 2026	0.88	0.88	0.87	0.87	0.87	-0.91%	967,020
Oct 9, 2026	0.88	0.88	0.87	0.88	0.88	1.03%	917,053
Oct 7, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	741,605
Oct 6, 2026	0.89	0.89	0.88	0.89	0.89	0.11%	461,927
Oct 5, 2026	0.89	0.89	0.89	0.89	0.89	-0.11%	3,128,215
Oct 2, 2026	0.89	0.89	0.89	0.89	0.89	0.11%	4,102,569
Oct 1, 2026	0.89	0.89	0.89	0.89	0.89	-0.11%	138,527
Sep 30, 2026	0.90	0.90	0.89	0.89	0.89	-0.78%	1,313,087
Sep 29, 2026	0.87	0.90	0.87	0.90	0.90	-0.33%	994,702
Sep 28, 2026	0.87	0.91	0.87	0.90	0.90	-	11,103,080
Sep 25, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	11,126,085
Sep 24, 2026	0.84	0.87	0.84	0.87	0.87	3.57%	3,749,451
Sep 23, 2026	0.86	0.86	0.84	0.84	0.84	-1.87%	2,131,379
Sep 22, 2026	0.86	0.86	0.86	0.86	0.86	-1.61%	139,039
Sep 21, 2026	0.87	0.87	0.86	0.87	0.87	-0.46%	2,132,941
Sep 18, 2026	0.86	0.87	0.85	0.87	0.87	1.63%	1,059,185
Sep 17, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	1,339,722
Sep 16, 2026	0.85	0.86	0.84	0.84	0.84	-0.12%	1,389,624
Sep 15, 2026	0.84	0.85	0.84	0.84	0.84	0.48%	671,937
Sep 14, 2026	0.85	0.85	0.83	0.84	0.84	-2.11%	2,738,766
Sep 11, 2026	0.85	0.87	0.85	0.86	0.86	0.71%	1,586,036
Sep 10, 2026	0.87	0.87	0.84	0.85	0.85	-2.41%	2,261,949
Sep 9, 2026	0.87	0.87	0.86	0.87	0.87	1.16%	5,316,917
Sep 8, 2026	0.86	0.87	0.86	0.86	0.86	0.35%	864,897
Sep 7, 2026	0.86	0.86	0.86	0.86	0.86	-0.35%	1,140,308
Sep 4, 2026	0.86	0.86	0.86	0.86	0.86	-0.46%	152,907
Sep 3, 2026	0.87	0.87	0.86	0.86	0.86	0.35%	355,776
Sep 2, 2026	0.86	0.87	0.86	0.86	0.86	1.29%	367,125
Sep 1, 2026	0.86	0.86	0.85	0.85	0.85	-1.73%	968,987
Aug 31, 2026	0.87	0.88	0.86	0.87	0.87	-0.92%	3,914,759