Southern Copper Corporation (LON:0L8B)
London · Delayed Price · Currency is GBP · Price in USD 101.31
+0.16 (0.16%)
At close: Sep 10, 2025
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 105.00 | 106.99 | 104.96 | 105.62 | 105.62 | -0.02% | 3,353 |
| Sep 11, 2025 | 102.50 | 105.68 | 101.76 | 105.64 | 105.64 | 4.27% | 1,181 |
| Sep 10, 2025 | 100.55 | 101.64 | 100.11 | 101.31 | 101.31 | 0.16% | 99 |
| Sep 9, 2025 | 103.78 | 105.85 | 100.90 | 101.14 | 101.14 | -1.54% | 1,645 |
| Sep 8, 2025 | 103.22 | 104.00 | 102.11 | 102.73 | 102.73 | 0.11% | 1,332 |
| Sep 5, 2025 | 102.19 | 103.64 | 101.90 | 102.62 | 102.62 | 2.38% | 2,421 |
| Sep 4, 2025 | 99.95 | 101.00 | 99.00 | 100.23 | 100.23 | -0.62% | 453 |
| Sep 3, 2025 | 98.88 | 101.56 | 98.72 | 100.86 | 100.86 | 3.92% | 2,675 |
| Sep 2, 2025 | 95.15 | 97.05 | 92.75 | 97.05 | 97.05 | 0.34% | 2,665 |
| Aug 29, 2025 | 96.47 | 98.03 | 96.47 | 96.72 | 96.72 | 0.41% | 408 |
| Aug 28, 2025 | 96.74 | 97.12 | 96.14 | 96.33 | 96.33 | 0.27% | 855 |
| Aug 27, 2025 | 98.00 | 98.00 | 94.95 | 96.07 | 96.07 | -1.37% | 565 |
| Aug 26, 2025 | 96.39 | 97.70 | 96.39 | 97.40 | 97.40 | 0.01% | 1,292 |
| Aug 25, 2025 | 98.00 | 98.38 | 97.30 | 97.39 | 97.39 | 0.26% | 1,106 |
| Aug 22, 2025 | 94.00 | 97.14 | 93.62 | 97.14 | 97.14 | 3.89% | 1,020 |
| Aug 21, 2025 | 93.70 | 93.77 | 92.59 | 93.50 | 93.50 | -0.56% | 5,414 |
| Aug 20, 2025 | 93.53 | 94.03 | 92.66 | 94.03 | 94.03 | 0.02% | 1,756 |
| Aug 19, 2025 | 96.79 | 96.79 | 94.02 | 94.02 | 94.02 | -2.61% | 221 |
| Aug 18, 2025 | 95.82 | 96.54 | 95.30 | 96.54 | 96.54 | 0.80% | 1,509 |
| Aug 15, 2025 | 96.69 | 97.29 | 95.77 | 95.77 | 95.77 | -0.24% | 186 |
| Aug 14, 2025 | 96.05 | 97.57 | 95.57 | 96.00 | 95.21 | -1.85% | 2,242 |
| Aug 13, 2025 | 98.06 | 99.68 | 97.44 | 97.81 | 97.00 | 0.02% | 2,473 |
| Aug 12, 2025 | 95.79 | 97.79 | 95.16 | 97.79 | 96.98 | 2.74% | 106,921 |
| Aug 11, 2025 | 98.36 | 98.95 | 95.18 | 95.18 | 94.39 | -4.42% | 1,061 |
| Aug 8, 2025 | 97.56 | 99.99 | 96.58 | 99.58 | 98.76 | 3.53% | 617 |
| Aug 7, 2025 | 95.83 | 96.95 | 95.05 | 96.19 | 95.40 | 1.85% | 706 |
| Aug 6, 2025 | 94.33 | 94.81 | 93.64 | 94.44 | 93.66 | 0.98% | 926 |
| Aug 5, 2025 | 91.82 | 93.52 | 91.65 | 93.52 | 92.75 | 1.92% | 959 |
| Aug 4, 2025 | 91.58 | 91.98 | 91.40 | 91.76 | 91.01 | 1.59% | 34 |
| Aug 1, 2025 | 91.85 | 92.63 | 90.26 | 90.33 | 89.59 | -2.89% | 1,251 |
| Jul 31, 2025 | 88.97 | 94.02 | 88.97 | 93.02 | 92.25 | -1.62% | 1,824 |
| Jul 30, 2025 | 95.34 | 95.35 | 93.35 | 94.55 | 93.77 | -0.88% | 769 |
| Jul 29, 2025 | 96.04 | 96.38 | 94.33 | 95.39 | 94.60 | -0.79% | 4,598 |
| Jul 28, 2025 | 98.10 | 98.46 | 95.81 | 96.15 | 95.36 | -1.13% | 922 |
| Jul 25, 2025 | 98.54 | 99.00 | 96.62 | 97.25 | 96.45 | -0.92% | 3,614 |
| Jul 24, 2025 | 98.75 | 99.32 | 97.75 | 98.16 | 97.35 | -0.87% | 608 |
| Jul 23, 2025 | 98.19 | 99.43 | 98.07 | 99.02 | 98.20 | 0.86% | 2,935 |
| Jul 22, 2025 | 97.60 | 98.37 | 96.70 | 98.18 | 97.37 | 0.62% | 650 |
| Jul 21, 2025 | 95.91 | 98.18 | 95.91 | 97.57 | 96.77 | 1.90% | 3,456 |
| Jul 18, 2025 | 96.03 | 96.72 | 95.12 | 95.75 | 94.96 | 0.08% | 659 |
| Jul 17, 2025 | 95.93 | 95.93 | 94.76 | 95.67 | 94.88 | 0.03% | 1,447 |
| Jul 16, 2025 | 98.01 | 98.01 | 94.65 | 95.65 | 94.86 | -0.03% | 1,576 |
| Jul 15, 2025 | 98.21 | 98.99 | 94.98 | 95.68 | 94.89 | -3.63% | 3,313 |
| Jul 14, 2025 | 99.37 | 100.46 | 99.15 | 99.29 | 98.47 | -0.55% | 226 |
| Jul 11, 2025 | 100.19 | 100.19 | 98.70 | 99.84 | 99.02 | -1.14% | 568 |
| Jul 10, 2025 | 100.98 | 101.17 | 99.46 | 100.99 | 100.16 | 2.26% | 3,857 |
| Jul 9, 2025 | 99.98 | 102.46 | 98.26 | 98.76 | 97.94 | -5.50% | 3,944 |
| Jul 8, 2025 | 103.97 | 106.67 | 102.17 | 104.51 | 103.64 | 0.91% | 2,791 |
| Jul 7, 2025 | 103.52 | 104.09 | 102.76 | 103.56 | 102.71 | -1.07% | 458 |
| Jul 3, 2025 | 104.77 | 105.21 | 103.94 | 104.68 | 103.82 | 0.73% | 2,221 |