Volcan Compañía Minera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	2,702,340
Aug 7, 2026	0.86	0.89	0.86	0.88	0.88	2.80%	5,741,355
Aug 5, 2026	0.85	0.86	0.85	0.86	0.86	1.66%	3,456,710
Aug 4, 2026	0.84	0.85	0.83	0.84	0.84	-0.94%	1,422,021
Aug 3, 2026	0.80	0.85	0.80	0.85	0.85	8.42%	8,795,863
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