Volcan Compañía Minera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.75	0.78	0.75	0.78	0.78	3.87%	1,451,943
May 15, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	3,073,026
May 14, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	4,713,106
May 13, 2026	0.78	0.81	0.78	0.79	0.79	3.95%	6,862,183
May 12, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	2,368,361
May 11, 2026	0.75	0.78	0.75	0.78	0.78	4.14%	4,345,292
May 8, 2026	0.79	0.79	0.75	0.75	0.75	-3.60%	1,208,410
May 7, 2026	0.79	0.80	0.77	0.78	0.78	2.24%	3,368,884
May 6, 2026	0.77	0.80	0.75	0.76	0.76	-1.30%	3,608,514
May 5, 2026	0.72	0.77	0.71	0.77	0.77	4.62%	6,287,266
May 4, 2026	0.70	0.74	0.68	0.74	0.74	0.82%	4,661,537
Apr 30, 2026	0.69	0.74	0.69	0.73	0.73	1.39%	3,800,147
Apr 29, 2026	0.69	0.72	0.68	0.72	0.72	5.88%	46,613,210
Apr 28, 2026	0.66	0.70	0.64	0.68	0.68	-	40,205,355
Apr 27, 2026	0.68	0.69	0.65	0.68	0.68	-1.45%	3,067,271
Apr 24, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	1,775,952
Apr 23, 2026	0.67	0.70	0.67	0.68	0.68	1.49%	1,942,090
Apr 22, 2026	0.67	0.67	0.66	0.67	0.67	3.08%	733,841
Apr 21, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	1,082,404
Apr 20, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	1,216,362
Apr 17, 2026	0.66	0.68	0.65	0.65	0.65	-5.80%	4,555,895
Apr 16, 2026	0.66	0.70	0.66	0.69	0.69	7.81%	7,850,794
Apr 15, 2026	0.63	0.65	0.61	0.64	0.64	-4.48%	10,900,670
Apr 14, 2026	0.69	0.69	0.65	0.67	0.67	-2.90%	10,491,060
Apr 13, 2026	0.72	0.73	0.67	0.69	0.69	-1.43%	5,899,531
Apr 10, 2026	0.71	0.71	0.68	0.70	0.70	-	1,492,999
Apr 9, 2026	0.70	0.71	0.69	0.70	0.70	1.45%	7,131,262
Apr 8, 2026	0.70	0.71	0.68	0.69	0.69	4.55%	4,099,240
Apr 7, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	838,310
Apr 6, 2026	0.68	0.68	0.66	0.67	0.67	-	2,543,693
Apr 1, 2026	0.67	0.69	0.67	0.67	0.67	-	4,607,955
Mar 31, 2026	0.65	0.67	0.62	0.67	0.67	8.06%	3,540,269
Mar 30, 2026	0.65	0.65	0.62	0.62	0.62	1.64%	2,360,968
Mar 27, 2026	0.64	0.66	0.61	0.61	0.61	-4.69%	1,841,152
Mar 26, 2026	0.66	0.66	0.63	0.64	0.64	-4.48%	1,904,985
Mar 25, 2026	0.68	0.70	0.67	0.67	0.67	1.52%	5,171,371
Mar 24, 2026	0.62	0.66	0.61	0.66	0.66	6.45%	2,987,845
Mar 23, 2026	0.60	0.64	0.60	0.62	0.62	3.33%	8,826,726
Mar 20, 2026	0.63	0.63	0.58	0.60	0.60	-3.23%	18,264,020
Mar 19, 2026	0.60	0.64	0.60	0.62	0.62	-7.46%	8,846,610
Mar 18, 2026	0.69	0.70	0.67	0.67	0.67	-4.29%	3,714,102