Volcan Compañía Minera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.89	0.89	0.89	0.11%	456,121
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%	388,752
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
Aug 28, 2026	0.89	0.89	0.86	0.87	0.87	-0.23%	2,545,479
Aug 27, 2026	0.88	0.89	0.87	0.88	0.88	1.74%	5,977,314
Aug 26, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	1,683,756
Aug 25, 2026	0.87	0.87	0.86	0.87	0.87	0.23%	4,480,231
Aug 24, 2026	0.87	0.87	0.86	0.87	0.87	0.35%	725,159
Aug 21, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	1,975,266
Aug 20, 2026	0.86	0.88	0.85	0.86	0.86	-0.23%	977,852
Aug 19, 2026	0.85	0.87	0.85	0.86	0.86	1.89%	1,176,286
Aug 18, 2026	0.86	0.86	0.82	0.85	0.85	-1.63%	1,521,805
Aug 17, 2026	0.86	0.87	0.86	0.86	0.86	0.47%	1,183,894
Aug 14, 2026	0.87	0.88	0.85	0.86	0.86	-1.50%	1,516,566
Aug 13, 2026	0.88	0.88	0.85	0.87	0.87	-1.70%	1,146,752
Aug 12, 2026	0.88	0.90	0.88	0.88	0.88	0.45%	2,342,015
Aug 11, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	974,453