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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	130.98	129.39	129.39	132.34	128.9	2,371
October 16, 2025	132.42	134.72	134.72	135.56	131.83	2,809
October 15, 2025	135	131.53	131.53	135	131.53	339
October 14, 2025	129.33	132.22	132.22	132.62	127.63	2,774
October 13, 2025	128.68	133.02	133.02	133.41	128.68	1,491
October 10, 2025	131.5	126.45	126.45	132.8	125.39	7,624
October 09, 2025	136.81	130.77	130.77	137.8	129.87	1,569
October 08, 2025	130.5	133.03	133.03	134.28	130.5	2,893
October 07, 2025	131	131.34	130.57	131.39	127.25	1,050
October 06, 2025	131	131.96	131.96	132.48	129.66	1,730
October 03, 2025	127	129.75	129.75	129.77	126.6	1,729
October 02, 2025	124.57	123.44	123.44	125.25	123	1,695
October 01, 2025	123.63	121.99	121.99	123.63	121.49	3,001
September 30, 2025	121.18	120.52	120.52	121.18	119.32	736
September 29, 2025	119	121.6	121.6	122.53	119	13,200
September 26, 2025	117.69	118.13	118.13	118.65	117.06	399
September 25, 2025	119.3	117.75	117.75	120	116.33	1,178
September 24, 2025	110	119.98	119.98	121.24	110	4,803
September 23, 2025	112	111.61	111.61	112.58	111.47	808
September 22, 2025	110.54	112.1	112.1	112.1	109.4	685
September 19, 2025	109.9	110.28	110.28	110.3	108.07	672
September 18, 2025	107.3	107.44	107.44	107.44	105.1	2,048
September 17, 2025	107	109	109	109	106.31	952
September 16, 2025	110.11	109.66	109.66	110.61	107.9	1,382
September 15, 2025	106.63	109.85	109.85	110.29	106.63	1,044
September 12, 2025	105	105.62	105.62	106.99	104.96	3,353
September 11, 2025	102.5	105.64	105.64	105.68	101.84	1,179
September 10, 2025	100.55	101.25	101.31	101.64	100.11	95
September 09, 2025	103.5	101.14	101.14	105.85	101.04	1,645
September 08, 2025	104	102.73	102.73	104	102.11	1,332
September 05, 2025	103.05	102.62	102.62	103.64	101.91	2,416
September 04, 2025	99.95	100.23	100.05	101	99	2,600
September 03, 2025	98.88	100.93	100.93	101.56	98.72	2,675
September 02, 2025	95.15	94.98	94.98	97.05	93.05	2,665
August 29, 2025	96.47	96.72	96.72	98.03	96.47	408
August 28, 2025	96.74	96.39	96.39	97.12	96.14	855
August 27, 2025	98	96	96	98	94.95	565
August 26, 2025	96.39	97.46	97.46	97.7	96.39	1,292
August 22, 2025	94	96.05	96.05	97.08	93.62	1,020
August 21, 2025	93.7	93.44	93.44	93.77	92.59	5,414
August 20, 2025	93.53	93.04	93.04	94.03	92.66	1,756
August 19, 2025	96.79	94.02	94.02	96.79	94.02	221
August 18, 2025	95.82	96.54	96.54	96.54	95.3	1,509
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

Southern Copper Corporation (0L8B.L) LSE