Southern Copper Corporation (LON:0L8B)
London · Delayed Price · Currency is GBP · Price in USD 185.00
+1.09 (0.59%)
Apr 24, 2026, 8:22 AM GMT
LON:0L8B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 184.66 | 194.40 | 180.00 | 183.91 | 183.91 | -2.18% | 1,708 |
| Apr 22, 2026 | 188.60 | 190.55 | 184.10 | 188.00 | 188.00 | 1.19% | 722 |
| Apr 21, 2026 | 191.50 | 193.66 | 182.46 | 185.79 | 185.79 | -2.43% | 3,303 |
| Apr 20, 2026 | 189.58 | 196.30 | 187.00 | 190.41 | 190.41 | -2.09% | 1,642 |
| Apr 17, 2026 | 188.98 | 195.97 | 185.50 | 194.47 | 194.47 | 3.46% | 2,227 |
| Apr 16, 2026 | 191.91 | 194.00 | 186.94 | 187.96 | 187.96 | -0.65% | 1,544 |
| Apr 15, 2026 | 193.19 | 196.00 | 187.42 | 189.19 | 189.19 | -3.19% | 3,716 |
| Apr 14, 2026 | 197.30 | 200.00 | 194.00 | 195.43 | 195.43 | 0.38% | 1,262 |
| Apr 13, 2026 | 185.76 | 195.60 | 183.30 | 194.69 | 194.69 | 1.86% | 2,490 |
| Apr 10, 2026 | 188.10 | 196.53 | 184.50 | 191.13 | 191.13 | 1.89% | 1,597 |
| Apr 9, 2026 | 185.63 | 189.89 | 182.94 | 187.59 | 187.59 | -0.02% | 2,688 |
| Apr 8, 2026 | 185.00 | 190.00 | 182.94 | 187.63 | 187.63 | 7.91% | 3,337 |
| Apr 7, 2026 | 174.50 | 182.00 | 171.07 | 173.88 | 173.88 | -1.72% | 1,339 |
| Apr 2, 2026 | 173.00 | 178.21 | 164.66 | 176.93 | 176.93 | -1.48% | 4,977 |
| Apr 1, 2026 | 173.00 | 181.36 | 172.50 | 179.58 | 179.58 | 5.67% | 1,432 |
| Mar 31, 2026 | 159.39 | 170.72 | 159.39 | 169.94 | 169.94 | 7.16% | 1,579 |
| Mar 30, 2026 | 158.20 | 168.86 | 157.65 | 158.59 | 158.59 | -1.60% | 2,079 |
| Mar 27, 2026 | 164.00 | 165.66 | 156.69 | 161.17 | 161.17 | 1.57% | 5,542 |
| Mar 26, 2026 | 161.11 | 166.77 | 156.00 | 158.68 | 158.68 | -4.01% | 5,079 |
| Mar 25, 2026 | 164.00 | 169.00 | 163.25 | 165.31 | 165.31 | 3.44% | 4,653 |
| Mar 24, 2026 | 157.00 | 160.04 | 153.23 | 159.82 | 159.82 | -0.04% | 12,517 |
| Mar 23, 2026 | 149.10 | 162.59 | 144.22 | 159.89 | 159.89 | 5.22% | 22,360 |
| Mar 20, 2026 | 161.40 | 163.99 | 151.66 | 151.96 | 151.96 | -5.39% | 3,552 |
| Mar 19, 2026 | 167.30 | 167.30 | 152.17 | 160.62 | 160.62 | -4.17% | 5,807 |
| Mar 18, 2026 | 177.02 | 180.00 | 166.74 | 167.61 | 167.61 | -5.20% | 4,629 |
| Mar 17, 2026 | 177.75 | 179.74 | 172.00 | 176.81 | 176.81 | 0.40% | 830 |
| Mar 16, 2026 | 172.00 | 179.00 | 170.00 | 176.11 | 176.11 | 1.97% | 3,938 |
| Mar 13, 2026 | 181.88 | 183.13 | 170.90 | 172.71 | 172.71 | -5.40% | 5,059 |
| Mar 12, 2026 | 188.50 | 192.96 | 180.65 | 182.56 | 182.56 | -4.28% | 3,318 |
| Mar 11, 2026 | 198.00 | 201.49 | 187.01 | 190.73 | 190.73 | -2.70% | 1,420 |
| Mar 10, 2026 | 190.00 | 200.45 | 188.96 | 196.03 | 196.03 | 4.71% | 2,375 |
| Mar 9, 2026 | 179.50 | 187.67 | 175.00 | 187.22 | 187.22 | -0.22% | 3,482 |
| Mar 6, 2026 | 195.00 | 196.80 | 182.80 | 187.64 | 187.64 | -1.76% | 2,903 |
| Mar 5, 2026 | 210.08 | 210.95 | 187.80 | 191.01 | 191.01 | -7.99% | 2,885 |
| Mar 4, 2026 | 204.63 | 212.00 | 203.30 | 207.60 | 207.60 | 1.15% | 792 |
| Mar 3, 2026 | 213.95 | 220.00 | 193.60 | 205.24 | 205.24 | -5.78% | 5,381 |
| Mar 2, 2026 | 220.98 | 225.79 | 213.01 | 217.82 | 217.82 | -0.11% | 2,907 |
| Feb 27, 2026 | 210.00 | 223.87 | 210.00 | 218.06 | 218.06 | 1.44% | 2,964 |
| Feb 26, 2026 | 216.02 | 220.00 | 205.93 | 214.96 | 214.96 | -1.26% | 2,151 |
| Feb 25, 2026 | 210.51 | 220.72 | 210.51 | 217.70 | 217.70 | 2.97% | 2,586 |
| Feb 24, 2026 | 206.34 | 213.56 | 200.00 | 211.43 | 211.43 | 2.34% | 2,676 |
| Feb 23, 2026 | 205.00 | 207.14 | 199.00 | 206.60 | 206.60 | 3.82% | 1,573 |
| Feb 20, 2026 | 194.90 | 200.00 | 190.50 | 199.00 | 199.00 | 3.29% | 1,601 |
| Feb 19, 2026 | 196.00 | 196.00 | 186.50 | 192.65 | 192.65 | -0.27% | 1,652 |
| Feb 18, 2026 | 194.41 | 196.55 | 188.04 | 193.18 | 193.18 | 2.77% | 1,162 |
| Feb 17, 2026 | 201.00 | 201.00 | 181.50 | 187.97 | 187.97 | -5.32% | 1,791 |
| Feb 13, 2026 | 197.58 | 199.77 | 188.01 | 198.53 | 198.53 | -0.78% | 6,660 |
| Feb 12, 2026 | 206.57 | 210.50 | 197.88 | 200.10 | 200.10 | -1.99% | 6,763 |
| Feb 11, 2026 | 198.00 | 208.00 | 198.00 | 204.17 | 204.17 | 2.17% | 2,140 |
| Feb 10, 2026 | 208.25 | 210.32 | 197.30 | 199.84 | 199.84 | -3.80% | 2,792 |