Southern Copper

SCCO
🏛️ usa →
121.36
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 61.14 61.91 60.90 61.71 0.5M
2021-12-30 61.25 62.16 61.18 61.23 0.6M
2021-12-29 60.82 61.48 60.35 60.88 0.5M
2021-12-28 60.95 61.57 60.95 61.06 0.4M
2021-12-27 60.03 61.34 59.97 61.31 0.6M
2021-12-23 59.04 60.36 58.97 60.20 0.6M
2021-12-22 58.98 59.40 58.49 59.36 0.7M
2021-12-21 58.11 59.36 57.98 59.24 0.8M
2021-12-20 57.18 57.58 56.44 57.42 0.9M
2021-12-17 58.43 58.91 57.63 58.38 1.9M
2021-12-16 58.55 59.37 57.59 58.36 2.7M
2021-12-15 58.62 58.68 56.51 57.10 2.0M
2021-12-14 59.26 60.59 59.09 59.32 0.8M
2021-12-13 60.55 60.80 59.22 59.54 1.1M
2021-12-10 61.15 61.50 60.28 60.46 0.7M
2021-12-09 60.52 61.15 59.45 61.12 0.8M
2021-12-08 59.76 60.87 59.60 60.31 0.5M
2021-12-07 60.10 60.93 59.63 59.82 0.9M
2021-12-06 59.11 59.36 57.60 58.77 0.6M
2021-12-03 59.00 59.25 57.40 58.18 0.8M
2021-12-02 57.50 58.71 57.40 58.69 1.1M
2021-12-01 59.25 60.43 57.27 57.40 1.4M
2021-11-30 59.29 59.60 57.39 58.50 1.5M
2021-11-29 58.50 59.69 57.76 59.56 0.9M
2021-11-26 57.24 58.00 56.27 57.71 0.7M
2021-11-24 59.42 60.05 58.98 59.30 0.7M
2021-11-23 58.65 59.91 58.59 59.23 0.8M
2021-11-22 58.47 58.50 56.57 57.99 1.5M
2021-11-19 59.77 60.58 59.65 59.68 0.6M
2021-11-18 59.02 60.14 59.02 60.02 0.9M
2021-11-17 60.17 60.91 58.98 59.43 0.9M
2021-11-16 60.78 60.99 59.88 60.57 0.8M
2021-11-15 62.01 62.16 60.73 60.79 0.8M
2021-11-12 61.36 62.82 60.86 62.46 1.0M
2021-11-11 59.70 62.46 59.65 61.73 2.0M
2021-11-10 59.52 60.02 58.06 58.21 0.8M
2021-11-09 60.24 61.20 59.05 59.82 1.2M
2021-11-08 60.52 62.49 60.49 61.80 1.6M
2021-11-05 59.00 59.55 58.43 59.40 0.8M
2021-11-04 59.34 59.61 58.17 58.93 0.9M
2021-11-03 60.10 60.18 58.50 59.11 1.0M
2021-11-02 60.14 60.54 59.42 60.18 0.8M
2021-11-01 60.12 60.92 59.92 60.51 0.6M
2021-10-29 60.94 61.35 59.92 59.99 1.1M
2021-10-27 63.00 63.62 61.05 61.31 1.1M
2021-10-26 65.50 65.62 64.12 64.38 0.8M
2021-10-25 64.41 65.91 63.84 65.59 0.8M
2021-10-22 65.89 65.97 63.87 64.14 1.0M
2021-10-21 64.50 64.78 63.01 64.35 1.0M
2021-10-20 65.65 66.13 65.36 65.70 1.1M
2021-10-19 65.54 66.42 64.97 66.11 1.1M
2021-10-18 64.54 65.78 64.12 65.12 1.1M
2021-10-15 63.79 66.90 63.05 66.21 2.4M
2021-10-14 60.95 63.42 60.54 62.99 2.0M
2021-10-13 59.21 60.16 58.95 59.50 1.4M
2021-10-12 58.87 59.15 58.33 58.89 0.9M
2021-10-11 60.21 60.79 58.94 58.98 1.3M
2021-10-08 58.94 58.99 57.85 58.60 1.0M
2021-10-07 57.35 58.96 57.35 58.31 1.1M
2021-10-06 55.54 56.64 55.30 56.20 1.3M
2021-10-05 56.40 56.66 55.60 56.24 0.9M
2021-10-04 57.75 57.87 56.35 56.52 0.7M
2021-10-01 56.79 57.23 55.53 56.79 0.8M
2021-09-30 56.54 56.87 55.55 56.14 1.7M
2021-09-29 58.81 58.86 57.05 57.17 0.9M
2021-09-28 58.73 58.73 56.99 58.20 0.8M
2021-09-27 58.00 59.37 57.86 59.25 1.0M
2021-09-24 56.71 58.22 56.71 57.95 0.7M
2021-09-23 56.75 57.93 56.75 57.14 1.0M
2021-09-22 57.52 58.09 56.67 56.75 0.8M
2021-09-21 57.33 57.40 55.55 56.45 1.3M
2021-09-20 56.00 56.97 54.92 56.88 1.5M
2021-09-17 59.06 59.23 57.92 58.51 1.5M
2021-09-16 60.85 60.93 58.83 59.14 1.1M
2021-09-15 61.49 62.41 61.26 62.34 0.5M
2021-09-14 61.29 61.53 60.29 60.77 0.6M
2021-09-13 62.60 62.60 61.08 61.48 0.6M
2021-09-10 61.26 63.33 61.26 61.87 0.8M
2021-09-09 60.05 60.88 59.54 60.19 0.7M
2021-09-08 62.01 62.31 60.00 60.01 0.9M
2021-09-07 62.37 63.28 62.12 62.37 0.6M
2021-09-03 62.76 63.13 62.29 62.64 0.5M
2021-09-02 62.16 62.94 62.02 62.40 0.8M
2021-09-01 61.87 62.25 60.73 61.73 0.8M
2021-08-31 63.22 63.39 61.87 62.59 0.8M
2021-08-30 63.32 63.67 62.56 63.04 0.8M
2021-08-27 61.71 63.24 61.64 63.00 0.9M
2021-08-26 61.88 62.00 60.87 61.20 0.8M
2021-08-25 62.75 63.27 62.38 62.43 0.5M
2021-08-24 63.77 64.18 62.76 63.06 1.2M
2021-08-23 61.80 62.99 61.16 62.70 1.0M
2021-08-20 60.75 61.42 60.41 60.79 0.9M
2021-08-19 60.84 61.36 60.33 60.87 1.0M
2021-08-18 62.17 63.75 61.80 62.52 1.0M
2021-08-17 64.00 64.16 62.12 63.13 0.9M
2021-08-16 65.81 65.95 64.03 64.84 0.7M
2021-08-13 66.20 67.25 66.10 67.21 0.9M
2021-08-12 66.28 66.28 65.44 66.01 0.8M
2021-08-11 66.05 67.30 65.77 66.54 1.1M
2021-08-10 65.19 66.80 65.06 66.53 1.0M
2021-08-09 64.81 65.31 64.02 65.23 0.7M
2021-08-06 65.36 66.36 64.98 65.41 0.8M
2021-08-05 64.00 65.24 63.78 65.04 0.8M
2021-08-04 65.00 65.39 64.61 64.66 0.8M
2021-08-03 64.99 65.90 64.44 65.45 0.9M
2021-08-02 66.90 67.57 64.53 64.62 1.5M
2021-07-30 67.06 67.58 65.16 65.64 1.7M
2021-07-29 66.49 67.75 66.32 67.71 1.2M
2021-07-28 65.42 65.97 64.79 65.18 1.3M
2021-07-27 64.22 65.26 63.35 64.99 0.9M
2021-07-26 63.85 65.65 63.59 64.70 1.4M
2021-07-23 63.27 63.40 62.01 63.08 1.0M
2021-07-22 63.98 63.98 62.68 63.07 0.9M
2021-07-21 62.25 64.00 62.25 63.55 1.1M
2021-07-20 60.85 62.14 60.15 62.04 1.0M
2021-07-19 60.00 60.99 59.39 60.87 1.4M
2021-07-16 63.00 63.48 61.51 61.95 1.5M
2021-07-15 64.65 65.55 63.25 63.96 0.9M
2021-07-14 65.09 65.55 63.21 63.80 0.9M
2021-07-13 64.70 65.29 63.96 64.39 0.9M
2021-07-12 64.19 65.52 63.75 65.07 1.2M
2021-07-09 64.31 65.53 63.72 65.18 1.1M
2021-07-08 62.31 63.46 61.36 62.89 1.0M
2021-07-07 63.21 64.04 62.33 63.99 1.3M
2021-07-06 64.38 64.38 61.88 62.44 1.3M
2021-07-02 63.40 64.39 63.11 64.19 0.7M
2021-07-01 65.08 65.32 62.89 63.18 1.2M
2021-06-30 64.81 65.03 64.17 64.32 1.1M
2021-06-29 64.55 65.04 63.94 65.02 1.2M
2021-06-28 64.70 64.85 63.77 64.45 1.2M
2021-06-25 64.65 65.60 64.22 64.42 2.3M
2021-06-24 63.43 64.37 62.95 63.66 1.0M
2021-06-23 63.49 64.48 62.72 63.01 1.8M
2021-06-22 62.05 62.59 61.11 62.30 1.6M
2021-06-21 60.22 61.78 60.05 61.66 1.7M
2021-06-18 59.36 60.04 59.01 59.48 2.4M
2021-06-17 62.06 62.30 58.45 59.41 3.0M
2021-06-16 62.49 62.97 61.91 62.68 2.2M
2021-06-15 64.62 64.62 62.20 63.14 3.7M
2021-06-14 66.61 66.64 65.30 65.80 1.3M
2021-06-11 68.30 69.10 66.77 66.95 1.5M
2021-06-10 67.00 67.92 66.51 66.98 1.5M
2021-06-09 68.81 68.81 66.52 66.59 1.8M
2021-06-08 68.52 69.83 67.99 68.86 1.6M
2021-06-07 70.45 70.91 67.28 68.24 2.1M
2021-06-04 70.03 71.44 69.04 71.15 1.6M
2021-06-03 70.56 70.91 68.69 69.40 1.5M
2021-06-02 71.39 72.29 70.46 71.86 1.6M
2021-06-01 71.79 72.41 70.75 71.67 1.7M
2021-05-28 69.02 70.03 68.13 69.74 1.7M
2021-05-27 68.76 70.17 68.55 69.19 1.9M
2021-05-26 67.36 68.07 66.83 67.25 1.6M
2021-05-25 67.85 68.42 66.83 66.99 1.2M
2021-05-24 69.15 69.30 67.80 68.05 1.3M
2021-05-21 71.31 71.68 68.55 69.44 1.9M
2021-05-20 71.81 72.29 70.35 70.92 1.0M
2021-05-19 73.50 74.31 70.47 71.00 2.3M
2021-05-18 79.81 80.07 76.52 76.56 1.2M
2021-05-17 76.50 78.51 75.56 78.35 1.4M
2021-05-14 76.85 77.66 74.80 76.30 1.3M
2021-05-13 78.00 80.41 75.68 77.15 1.3M
2021-05-12 80.89 82.04 78.37 78.70 1.5M
2021-05-11 78.33 81.75 76.85 81.41 2.2M
2021-05-10 79.12 83.29 79.00 80.45 4.7M
2021-05-07 73.97 77.00 73.35 76.87 1.8M
2021-05-06 73.12 73.17 71.59 72.82 1.2M
2021-05-05 70.58 72.90 70.02 72.54 1.3M
2021-05-04 69.61 70.00 68.38 69.64 0.9M
2021-05-03 70.26 70.76 69.50 69.58 1.1M
2021-04-30 71.09 72.25 69.17 69.41 1.7M
2021-04-29 73.80 73.90 71.14 72.01 0.7M
2021-04-28 72.84 73.21 71.21 73.02 0.7M
2021-04-27 72.77 73.38 72.17 72.98 1.1M
2021-04-26 72.42 73.46 71.81 72.89 1.2M
2021-04-23 70.34 71.83 70.03 71.64 1.1M
2021-04-22 71.59 71.59 68.94 69.12 1.5M
2021-04-21 69.29 72.27 68.88 72.07 1.5M
2021-04-20 74.02 74.29 70.87 71.39 1.3M
2021-04-19 76.69 77.71 73.76 74.51 1.3M
2021-04-16 75.15 76.73 75.15 76.20 0.9M
2021-04-15 74.48 74.96 73.16 74.87 1.5M
2021-04-14 72.03 74.43 71.79 73.43 0.9M
2021-04-13 70.40 71.52 69.97 70.92 0.7M
2021-04-12 70.55 70.72 69.89 70.39 0.9M
2021-04-09 71.81 71.83 70.15 70.98 0.9M
2021-04-08 71.21 73.00 70.39 72.47 0.9M
2021-04-07 71.19 71.52 70.39 70.84 0.9M
2021-04-06 71.92 73.29 71.10 71.40 1.3M
2021-04-05 70.80 72.85 70.60 71.70 1.3M
2021-04-01 68.50 69.55 68.10 69.41 1.1M
2021-03-31 69.05 69.17 67.82 67.87 0.9M
2021-03-30 67.82 68.67 67.42 68.09 1.1M
2021-03-29 68.99 69.08 67.47 68.08 1.2M
2021-03-26 67.64 69.61 66.95 69.42 1.5M
2021-03-25 65.23 66.31 63.95 65.82 2.3M
2021-03-24 69.11 69.92 67.07 67.48 1.7M
2021-03-23 70.97 71.70 67.89 68.17 1.8M
2021-03-22 72.46 72.69 71.21 72.08 1.0M
2021-03-19 72.75 73.11 71.10 72.14 1.5M
2021-03-18 74.20 75.08 72.87 72.94 0.9M
2021-03-17 73.11 74.81 72.56 74.28 0.8M
2021-03-16 75.98 75.98 73.62 73.80 1.1M
2021-03-15 77.77 78.20 74.92 75.77 1.2M
2021-03-12 77.01 78.36 76.64 77.99 0.6M
2021-03-11 77.14 79.62 76.43 78.21 1.7M
2021-03-10 73.09 76.01 72.75 75.14 1.3M
2021-03-09 71.94 73.50 70.67 72.97 1.4M
2021-03-08 73.56 74.34 72.50 72.53 0.8M
2021-03-05 72.98 74.07 70.12 73.74 1.1M
2021-03-04 75.56 75.71 70.08 71.40 1.9M
2021-03-03 75.78 78.13 75.49 76.99 1.3M
2021-03-02 75.53 76.86 74.59 76.14 1.4M
2021-03-01 72.82 75.27 72.60 74.89 1.3M
2021-02-26 74.41 74.75 70.98 71.33 2.6M
2021-02-25 77.87 78.40 75.03 75.08 1.3M
2021-02-24 79.16 79.20 77.66 78.48 1.4M
2021-02-23 79.43 79.94 76.04 79.27 1.7M
2021-02-22 81.99 83.15 80.76 81.53 2.0M
2021-02-19 76.05 79.49 75.73 79.42 1.9M
2021-02-18 75.22 76.14 73.82 74.51 1.2M
2021-02-17 73.32 74.74 72.91 74.33 1.2M
2021-02-16 75.00 75.07 72.64 73.02 1.0M
2021-02-12 70.42 72.50 70.32 72.46 0.7M
2021-02-11 71.19 72.15 69.77 70.65 0.6M
2021-02-10 72.47 72.92 70.66 71.50 0.8M
2021-02-09 70.40 71.19 69.38 71.06 0.7M
2021-02-08 72.25 73.19 71.03 71.23 1.0M
2021-02-05 69.95 72.27 69.69 71.46 1.4M
2021-02-04 67.94 69.60 67.57 69.52 0.7M
2021-02-03 68.81 68.90 67.84 67.89 1.1M
2021-02-02 68.87 68.99 67.12 68.13 1.0M
2021-02-01 67.75 68.95 66.86 68.87 0.9M
2021-01-29 69.79 69.85 66.32 66.41 1.2M
2021-01-28 68.40 69.82 67.85 69.15 1.1M
2021-01-27 68.02 68.40 66.32 67.40 1.1M
2021-01-26 70.68 71.23 69.40 69.75 0.9M
2021-01-25 71.55 71.74 68.90 69.79 0.9M
2021-01-22 69.12 71.29 68.43 71.02 0.7M
2021-01-21 70.20 70.78 69.65 70.41 0.5M
2021-01-20 72.00 72.00 70.07 70.27 0.7M
2021-01-19 70.24 71.64 70.04 70.90 1.0M
2021-01-15 69.66 70.57 68.78 69.11 0.6M
2021-01-14 70.24 71.69 68.80 71.00 0.8M
2021-01-13 71.79 71.79 70.08 70.24 0.5M
2021-01-12 71.00 71.98 70.05 71.81 0.9M
2021-01-11 69.18 71.33 68.58 70.66 0.9M
2021-01-08 71.09 71.46 69.95 71.44 0.9M
2021-01-07 70.00 71.35 69.76 71.18 1.2M
2021-01-06 68.57 69.70 68.12 68.95 1.1M
2021-01-05 66.95 68.22 66.85 68.16 1.0M
2021-01-04 67.38 68.50 66.85 67.27 1.5M