Buenaventura Mining ADR

BVN
🏛️ usa →
24.33
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 7.41 7.44 7.26 7.32 0.3M
2021-12-30 7.18 7.39 7.18 7.35 0.6M
2021-12-29 7.19 7.30 7.08 7.17 0.6M
2021-12-28 7.46 7.58 7.31 7.32 0.5M
2021-12-27 7.31 7.45 7.23 7.43 0.6M
2021-12-23 7.19 7.42 7.17 7.40 0.7M
2021-12-22 7.12 7.27 6.99 7.23 0.8M
2021-12-21 7.01 7.28 6.93 7.10 0.6M
2021-12-20 7.11 7.14 6.91 6.96 0.7M
2021-12-17 7.31 7.37 7.06 7.14 4.0M
2021-12-16 6.75 7.23 6.70 7.19 1.7M
2021-12-15 6.84 6.86 6.46 6.73 1.9M
2021-12-14 6.89 7.03 6.74 6.91 1.5M
2021-12-13 7.12 7.13 6.83 7.06 2.0M
2021-12-10 7.34 7.39 7.09 7.09 1.2M
2021-12-09 7.33 7.36 7.13 7.34 1.0M
2021-12-08 7.42 7.50 7.30 7.35 1.0M
2021-12-07 7.52 7.74 7.48 7.51 1.2M
2021-12-06 7.18 7.62 7.00 7.53 1.6M
2021-12-03 7.18 7.40 7.04 7.28 1.8M
2021-12-02 6.89 7.19 6.65 7.19 2.4M
2021-12-01 7.40 7.48 6.86 6.96 2.5M
2021-11-30 7.05 7.41 6.96 7.31 4.7M
2021-11-29 6.86 7.03 6.74 7.00 1.4M
2021-11-26 6.92 6.99 6.52 6.94 1.5M
2021-11-24 6.64 6.93 6.62 6.88 1.7M
2021-11-23 6.34 6.72 6.32 6.70 1.3M
2021-11-22 6.53 6.66 6.26 6.55 1.7M
2021-11-19 6.96 7.08 6.78 6.80 0.9M
2021-11-18 7.10 7.10 6.91 6.98 1.4M
2021-11-17 7.42 7.44 7.14 7.18 0.8M
2021-11-16 7.72 7.80 7.34 7.36 1.1M
2021-11-15 7.87 7.92 7.62 7.77 0.7M
2021-11-12 7.49 7.93 7.32 7.89 2.4M
2021-11-11 7.65 7.69 7.51 7.54 1.1M
2021-11-10 7.52 7.80 7.47 7.47 2.3M
2021-11-09 7.35 7.50 7.16 7.47 1.7M
2021-11-08 7.43 7.53 7.31 7.36 0.7M
2021-11-05 7.03 7.36 6.96 7.36 1.2M
2021-11-04 7.37 7.60 7.02 7.02 1.1M
2021-11-03 7.33 7.38 7.15 7.29 2.0M
2021-11-02 7.77 7.77 7.28 7.46 1.6M
2021-11-01 7.88 7.90 7.70 7.84 1.1M
2021-10-29 8.06 8.20 7.77 7.88 2.0M
2021-10-28 8.32 8.42 7.97 8.28 2.8M
2021-10-27 8.69 8.71 8.36 8.40 2.6M
2021-10-26 9.00 9.00 8.57 8.64 2.3M
2021-10-25 8.85 9.18 8.80 8.97 1.6M
2021-10-22 9.00 9.20 8.55 8.67 1.8M
2021-10-21 8.76 9.24 8.55 8.78 3.1M
2021-10-20 9.05 9.05 8.46 8.49 2.1M
2021-10-19 8.81 8.86 8.15 8.23 1.5M
2021-10-18 8.29 8.40 8.12 8.14 0.5M
2021-10-15 8.18 8.44 8.06 8.44 1.3M
2021-10-14 8.26 8.29 8.05 8.28 0.6M
2021-10-13 8.12 8.36 8.09 8.16 0.7M
2021-10-12 7.67 8.08 7.58 8.02 0.8M
2021-10-11 7.69 7.98 7.56 7.61 0.9M
2021-10-08 7.47 7.82 7.47 7.70 1.2M
2021-10-07 7.00 7.36 7.00 7.30 1.5M
2021-10-06 6.73 6.91 6.70 6.91 0.8M
2021-10-05 6.78 6.83 6.54 6.77 0.6M
2021-10-04 6.91 6.99 6.78 6.83 0.9M
2021-10-01 6.76 6.96 6.62 6.92 3.5M
2021-09-30 6.86 7.06 6.73 6.76 1.8M
2021-09-29 7.00 7.11 6.72 6.78 1.1M
2021-09-28 7.19 7.27 6.99 7.10 1.0M
2021-09-27 7.21 7.47 7.21 7.32 0.9M
2021-09-24 7.31 7.45 7.25 7.25 0.5M
2021-09-23 7.43 7.50 7.06 7.34 1.6M
2021-09-22 7.33 7.74 7.33 7.53 1.3M
2021-09-21 7.25 7.49 7.18 7.36 1.9M
2021-09-20 7.07 7.22 6.96 7.22 0.8M
2021-09-17 6.92 7.23 6.81 7.21 3.3M
2021-09-16 6.71 7.02 6.60 6.92 2.2M
2021-09-15 7.14 7.35 6.92 6.92 0.8M
2021-09-14 7.32 7.34 7.11 7.24 0.7M
2021-09-13 7.15 7.45 6.92 7.28 1.0M
2021-09-10 7.31 7.31 7.06 7.10 1.0M
2021-09-09 7.30 7.38 7.10 7.25 1.0M
2021-09-08 7.28 7.38 7.16 7.26 0.9M
2021-09-07 7.35 7.48 7.17 7.24 0.8M
2021-09-03 7.31 7.84 7.31 7.50 1.1M
2021-09-02 7.58 7.58 7.19 7.21 0.8M
2021-09-01 7.46 7.62 7.36 7.47 1.1M
2021-08-31 7.59 7.67 7.33 7.50 1.8M
2021-08-30 7.74 7.80 7.45 7.60 0.7M
2021-08-27 7.33 7.79 7.30 7.74 0.7M
2021-08-26 6.96 7.38 6.96 7.36 1.2M
2021-08-25 7.07 7.14 6.87 7.03 1.0M
2021-08-24 6.84 7.18 6.77 7.16 1.3M
2021-08-23 6.31 6.74 6.21 6.71 1.4M
2021-08-20 6.44 6.79 6.11 6.15 1.1M
2021-08-19 6.79 6.79 6.34 6.44 2.1M
2021-08-18 7.22 7.22 6.75 6.77 1.4M
2021-08-17 7.43 7.48 7.16 7.25 1.3M
2021-08-16 7.40 7.52 7.27 7.42 1.3M
2021-08-13 7.30 7.35 7.17 7.34 0.9M
2021-08-12 7.34 7.34 7.07 7.15 0.6M
2021-08-11 7.26 7.43 7.21 7.40 1.0M
2021-08-10 7.37 7.43 7.17 7.18 0.7M
2021-08-09 7.52 7.58 7.24 7.33 0.8M
2021-08-06 7.70 7.71 7.54 7.64 0.6M
2021-08-05 7.88 7.98 7.70 7.88 0.6M
2021-08-04 8.43 8.56 7.94 7.97 0.8M
2021-08-03 8.50 8.59 8.18 8.35 0.8M
2021-08-02 8.30 8.55 8.07 8.25 0.9M
2021-07-30 8.61 8.78 8.15 8.26 1.2M
2021-07-29 8.87 9.19 8.74 8.75 1.1M
2021-07-28 8.68 8.80 8.44 8.76 0.5M
2021-07-27 8.73 8.86 8.55 8.77 0.7M
2021-07-26 8.61 8.96 8.60 8.80 1.1M
2021-07-23 8.41 8.70 8.36 8.60 1.1M
2021-07-22 8.73 8.73 8.41 8.50 1.0M
2021-07-21 8.36 8.75 8.36 8.65 0.8M
2021-07-20 8.20 8.40 8.07 8.39 1.0M
2021-07-19 8.52 8.53 8.07 8.17 0.8M
2021-07-16 8.61 8.66 8.39 8.63 0.8M
2021-07-15 8.52 8.76 8.45 8.72 1.0M
2021-07-14 8.39 8.52 8.22 8.50 0.8M
2021-07-13 8.27 8.53 8.27 8.31 0.6M
2021-07-12 8.50 8.68 8.19 8.24 1.7M
2021-07-09 8.54 8.71 8.54 8.59 0.4M
2021-07-08 8.72 8.75 8.35 8.49 0.8M
2021-07-07 8.75 8.92 8.64 8.74 0.7M
2021-07-06 9.10 9.18 8.66 8.75 0.6M
2021-07-02 9.06 9.06 8.83 8.91 0.3M
2021-07-01 9.14 9.23 8.93 8.97 0.6M
2021-06-30 8.78 9.11 8.68 9.05 1.2M
2021-06-29 9.00 9.18 8.79 8.80 1.1M
2021-06-28 9.35 9.35 8.98 9.09 0.8M
2021-06-25 9.35 9.38 9.23 9.27 0.3M
2021-06-24 9.44 9.44 9.22 9.31 0.5M
2021-06-23 9.50 9.63 9.36 9.38 1.0M
2021-06-22 9.31 9.49 9.19 9.38 1.0M
2021-06-21 9.27 9.41 9.02 9.35 1.3M
2021-06-18 9.58 9.64 9.16 9.16 4.3M
2021-06-17 9.65 9.90 9.39 9.52 2.5M
2021-06-16 10.29 10.43 9.84 9.90 1.5M
2021-06-15 10.68 10.86 10.21 10.26 1.1M
2021-06-14 10.66 10.95 10.64 10.67 1.0M
2021-06-11 10.86 10.95 10.71 10.79 0.8M
2021-06-10 10.59 10.96 10.56 10.84 1.4M
2021-06-09 11.03 11.03 10.60 10.63 2.1M
2021-06-08 11.16 11.22 10.88 10.95 1.1M
2021-06-07 11.26 12.17 11.25 11.37 2.0M
2021-06-04 11.85 12.44 11.76 12.27 2.4M
2021-06-03 11.34 11.83 11.22 11.77 1.4M
2021-06-02 11.45 11.64 11.38 11.55 1.2M
2021-06-01 11.66 11.87 11.36 11.41 1.0M
2021-05-28 11.12 11.63 11.12 11.52 1.4M
2021-05-27 11.09 11.20 10.93 11.18 2.0M
2021-05-26 11.40 11.45 11.13 11.19 0.6M
2021-05-25 11.33 11.50 11.19 11.32 1.0M
2021-05-24 11.12 11.42 11.10 11.38 1.0M
2021-05-21 11.59 11.62 11.08 11.09 1.4M
2021-05-20 11.36 11.64 11.36 11.46 0.9M
2021-05-19 11.77 11.77 11.34 11.42 1.4M
2021-05-18 11.69 11.97 11.60 11.77 1.3M
2021-05-17 11.77 12.09 11.67 11.77 1.8M
2021-05-14 11.22 11.80 11.22 11.72 1.2M
2021-05-13 11.37 11.37 10.99 11.11 1.8M
2021-05-12 10.91 11.42 10.75 11.41 2.8M
2021-05-11 10.78 10.94 10.52 10.92 2.6M
2021-05-10 10.43 11.23 10.43 10.85 2.4M
2021-05-07 10.00 10.43 9.91 10.36 2.3M
2021-05-06 9.93 10.16 9.83 9.88 1.9M
2021-05-05 9.80 9.87 9.67 9.84 0.6M
2021-05-04 9.77 9.91 9.47 9.77 1.1M
2021-05-03 9.90 10.00 9.74 9.78 1.0M
2021-04-30 9.68 9.75 9.54 9.72 1.5M
2021-04-29 9.84 9.84 9.41 9.78 2.6M
2021-04-28 9.84 10.12 9.76 9.88 1.7M
2021-04-27 10.09 10.09 9.78 9.95 2.0M
2021-04-26 10.13 10.17 9.81 10.10 1.3M
2021-04-23 9.95 10.16 9.71 10.16 1.8M
2021-04-22 10.48 10.59 9.93 9.94 1.8M
2021-04-21 10.49 10.55 10.24 10.54 1.2M
2021-04-20 10.45 10.53 10.22 10.39 1.5M
2021-04-19 10.60 10.75 10.39 10.50 1.1M
2021-04-16 10.81 10.98 10.44 10.69 1.1M
2021-04-15 10.62 10.85 10.54 10.65 0.8M
2021-04-14 10.66 10.79 10.45 10.50 0.7M
2021-04-13 10.68 10.83 10.53 10.65 0.5M
2021-04-12 10.53 10.65 10.11 10.60 1.5M
2021-04-09 10.35 10.75 10.25 10.65 1.1M
2021-04-08 10.28 10.56 10.19 10.50 1.3M
2021-04-07 10.13 10.26 10.04 10.19 0.5M
2021-04-06 10.15 10.43 10.15 10.25 0.6M
2021-04-05 10.21 10.44 10.02 10.04 0.9M
2021-04-01 10.18 10.36 10.03 10.21 0.7M
2021-03-31 10.10 10.26 10.02 10.03 0.6M
2021-03-30 10.00 10.20 9.93 10.08 0.8M
2021-03-29 10.16 10.26 10.02 10.23 0.4M
2021-03-26 10.27 10.36 10.16 10.26 1.0M
2021-03-25 10.13 10.25 9.92 10.22 0.7M
2021-03-24 10.39 10.50 10.16 10.20 0.6M
2021-03-23 10.77 10.90 10.45 10.45 0.9M
2021-03-22 11.06 11.18 10.84 10.88 0.4M
2021-03-19 11.02 11.24 10.89 11.00 2.5M
2021-03-18 10.84 11.36 10.81 11.04 0.8M
2021-03-17 10.84 11.23 10.66 11.10 0.8M
2021-03-16 11.01 11.06 10.82 10.87 0.8M
2021-03-15 11.49 11.53 11.04 11.10 0.6M
2021-03-12 11.02 11.65 11.02 11.45 0.6M
2021-03-11 11.38 11.38 11.16 11.27 1.0M
2021-03-10 11.43 11.47 11.11 11.23 0.7M
2021-03-09 11.50 11.72 11.23 11.38 0.8M
2021-03-08 11.47 11.52 11.21 11.29 0.6M
2021-03-05 11.39 11.67 11.20 11.52 0.6M
2021-03-04 11.22 11.80 11.04 11.22 1.4M
2021-03-03 11.09 11.35 10.89 11.25 1.5M
2021-03-02 11.06 11.33 10.96 11.23 0.8M
2021-03-01 11.09 11.26 10.93 11.05 1.6M
2021-02-26 11.00 11.12 10.62 11.06 2.1M
2021-02-25 11.63 11.67 11.22 11.23 1.4M
2021-02-24 11.26 11.77 11.04 11.68 1.4M
2021-02-23 11.38 11.71 11.22 11.48 1.3M
2021-02-22 10.89 11.62 10.86 11.50 1.6M
2021-02-19 10.34 10.78 10.32 10.78 0.9M
2021-02-18 10.24 10.39 10.10 10.26 0.7M
2021-02-17 10.24 10.39 9.95 10.30 1.1M
2021-02-16 10.23 10.38 10.04 10.18 0.9M
2021-02-12 9.98 10.48 9.85 10.27 0.9M
2021-02-11 10.26 10.45 9.94 10.02 0.8M
2021-02-10 10.50 10.64 10.26 10.29 0.7M
2021-02-09 10.22 10.38 10.03 10.35 0.8M
2021-02-08 10.51 10.67 10.18 10.30 1.4M
2021-02-05 10.56 10.62 10.29 10.43 0.8M
2021-02-04 10.50 10.54 10.22 10.50 0.8M
2021-02-03 10.83 10.95 10.64 10.65 0.6M
2021-02-02 11.28 11.39 10.38 10.75 2.3M
2021-02-01 11.35 11.88 10.94 11.50 2.9M
2021-01-29 10.87 11.19 10.10 10.18 2.3M
2021-01-28 10.23 10.46 10.05 10.27 1.1M
2021-01-27 10.14 10.28 9.81 9.93 1.8M
2021-01-26 10.28 10.41 10.20 10.27 1.0M
2021-01-25 10.50 10.53 10.11 10.28 2.0M
2021-01-22 10.49 10.70 10.36 10.49 0.5M
2021-01-21 11.00 11.00 10.54 10.69 0.8M
2021-01-20 11.07 11.20 10.83 10.99 0.9M
2021-01-19 11.01 11.14 10.77 10.88 0.8M
2021-01-15 11.06 11.12 10.83 10.86 0.9M
2021-01-14 11.31 11.49 11.02 11.11 0.7M
2021-01-13 11.11 11.24 11.02 11.14 1.4M
2021-01-12 11.09 11.09 10.71 10.98 1.8M
2021-01-11 11.16 11.24 10.97 11.06 1.7M
2021-01-08 11.65 11.65 10.96 11.25 2.9M
2021-01-07 11.90 12.11 11.68 11.86 0.8M
2021-01-06 11.91 12.09 11.59 12.02 1.4M
2021-01-05 12.53 12.53 11.89 12.00 1.7M
2021-01-04 12.62 12.83 12.27 12.35 2.1M