Southern Copper Corporation - 0L8B.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	96.69	95.77	95.77	97.29	95.77	143
August 14, 2025	97.02	97.3	96.49	98.55	96.53	2,242
August 13, 2025	99.05	98.75	98.75	100.69	98.42	2,339
August 12, 2025	96.76	98.78	98.78	98.78	96.12	105,852
August 11, 2025	99.36	96.38	96.38	99.95	96.38	1,051
August 08, 2025	98.54	100.52	100.52	101	97.55	611
August 07, 2025	96.8	96.85	96.85	97.45	96.01	699
August 06, 2025	95.28	95.47	95.47	95.77	94.59	917
August 05, 2025	92.75	93.68	93.68	94.47	92.58	950
August 04, 2025	92.5	92.32	92.32	92.91	92.32	34
August 01, 2025	92.78	91.56	91.56	93.57	91.56	1,239
July 31, 2025	89.87	94.41	94.41	94.62	89.87	1,806
July 30, 2025	96.3	95.06	95.06	96.31	94.29	762
July 29, 2025	97.01	96.33	96.33	97.35	95.28	4,553
July 28, 2025	99.09	97.78	97.78	99.45	96.78	913
July 25, 2025	99.53	98.1	98.1	100	97.6	3,578
July 24, 2025	99.75	100.32	100.32	100.32	98.74	602
July 23, 2025	99.18	99.52	99.52	100.43	99.06	2,906
July 22, 2025	98.59	99.17	99.17	99.36	97.68	644
July 21, 2025	96.88	98.56	98.56	99.17	96.88	3,422
July 18, 2025	97	96.55	96.55	97.7	96.08	653
July 17, 2025	96.9	96.34	96.34	96.9	95.72	1,360
July 16, 2025	99	96.55	96.55	99	95.61	1,561
July 15, 2025	99.2	96.93	96.93	99.99	95.94	3,280
July 14, 2025	100.37	100.37	100.37	101.47	100.15	224
July 11, 2025	101.2	100.85	100.85	101.2	99.7	563
July 10, 2025	102	102.02	102.02	102.19	100.46	3,819
July 09, 2025	100.99	102.2	102.2	103.49	99.25	3,905
July 08, 2025	105.02	105.59	105.59	107.75	103.2	2,764
July 07, 2025	104.56	104.76	104.76	105.14	103.8	454
July 03, 2025	105.83	105.04	105.04	106.27	104.99	2,199
July 02, 2025	103.25	105.24	105.24	106.44	102.73	789
July 01, 2025	101.59	101.92	101.92	102.37	100.67	1,313
June 30, 2025	100.89	101.47	101.47	102.37	100.62	430
June 27, 2025	104.01	102.83	102.83	104.68	102.47	2,551
June 26, 2025	100.52	104.73	104.73	105.2	99.5	2,796
June 25, 2025	97.23	96.58	96.58	98.27	96.11	890
June 24, 2025	94.4	96.35	96.35	96.59	94.4	921
June 23, 2025	93.4	93.89	93.89	94.02	92.11	1,634
June 20, 2025	95.48	94.45	94.45	95.87	93.72	500
June 18, 2025	95.02	95.99	95.99	96.05	95.02	13
June 17, 2025	95.95	96	96	96.94	95.55	586
June 16, 2025	95.96	96.43	96.43	97.12	95.81	1,710
June 13, 2025	93.49	94.74	94.74	94.9	93.49	928
June 12, 2025	97	96.19	96.19	97	94.45	278
June 11, 2025	96.75	97.11	97.11	97.45	95.93	1,696
June 10, 2025	97.13	97.39	97.39	97.79	96.63	593
June 09, 2025	96.5	98.32	98.32	98.32	96.45	5,300
June 06, 2025	96.84	95.51	95.51	97	95.4	2,080
June 05, 2025	95.49	97.33	97.33	97.65	95.49	8,721
June 04, 2025	93.2	93.63	93.63	93.99	93	3,470
June 03, 2025	91.71	92.07	92.01	92.93	90.77	889
June 02, 2025	93.61	92.47	92.47	93.61	91.84	668
May 30, 2025	90.34	89.82	89.82	91.75	89.55	833
May 29, 2025	92.68	93.07	93.07	93.96	91.78	1,239
May 28, 2025	92.72	92.05	92.05	92.72	91.38	799
May 27, 2025	92.18	93.06	93.06	94.02	92.18	1,647
May 23, 2025	89.19	92.35	92.35	92.37	88.5	2,042
May 22, 2025	89.95	90.5	90.5	90.5	89.32	179
May 21, 2025	91.79	90.83	90.83	92.3	90.83	1,884

Southern Copper Corporation (0L8B.L) LSE