Canada markets close in 1 hour 5 minutes

Southern Copper Corporation (0L8B.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
115.85-1.98 (-1.68%)
At close: 07:14PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024116.68119.10115.73115.85115.851,482
May 22, 2024130.00130.00116.68117.83117.836,365
May 21, 2024129.00129.41125.82126.50126.503,254
May 20, 2024128.31129.49125.60129.03129.032,616
May 17, 2024123.00125.03122.54124.37124.374,916
May 16, 2024123.00123.50120.90120.97120.971,382
May 15, 2024125.46125.54118.94121.75121.752,098
May 14, 2024121.87125.01121.38124.05124.053,204
May 13, 2024119.26120.95118.90119.90119.901,583
May 10, 2024118.29120.00118.12118.96118.961,424
May 09, 2024112.99116.81112.97116.46116.461,020
May 08, 2024112.07114.27110.96112.79112.792,159
May 07, 2024115.89117.05114.80115.40115.40847
May 07, 20241.0104:1 Stock Split
May 03, 2024113.13113.82112.36113.80113.80521
May 02, 2024113.24113.82111.44112.50112.50498
May 01, 2024115.47115.97111.90113.14113.14822
Apr 30, 2024115.40118.53114.81116.20116.202,277
Apr 29, 2024117.09119.77115.09119.11119.112,104
Apr 26, 2024113.32115.58111.35115.58115.583,004
Apr 25, 2024108.61110.94107.18110.50110.50993
Apr 24, 2024109.86110.11106.64107.78107.782,550
Apr 23, 2024110.35110.35106.81109.28109.281,133
Apr 22, 2024108.01111.31105.96111.15111.151,329
Apr 19, 2024114.06115.08111.80112.26112.261,396
Apr 18, 2024114.16115.46112.33113.83113.831,010
Apr 17, 2024115.15116.01111.46113.41113.413,478
Apr 16, 2024108.35113.03107.79112.94112.942,085
Apr 15, 2024116.25117.02113.51113.51113.512,747
Apr 12, 2024118.43118.87114.47114.81114.814,372
Apr 11, 2024115.41115.87113.37115.57115.577,214
Apr 10, 2024112.18116.39111.36114.47114.47798
Apr 09, 2024114.40116.60113.31114.80114.801,240
Apr 08, 2024110.67110.91109.10110.23110.23440
Apr 05, 2024108.17109.48107.10109.27109.27558
Apr 04, 2024110.85111.12109.93110.03110.03845
Apr 03, 2024107.88110.21107.88110.21110.212,441
Apr 02, 2024107.06107.44105.98106.82106.82966
Mar 28, 2024103.86105.88103.03105.72105.721,366
Mar 27, 2024101.40103.39101.21103.05103.051,862
Mar 26, 2024103.43103.46100.90100.95100.95473
Mar 25, 2024104.43105.79103.28103.47103.472,194
Mar 22, 2024102.99104.01102.18104.01104.013,925
Mar 21, 2024103.06103.12101.43102.11102.113,227
Mar 20, 202498.46101.3597.70101.35101.353,502
Mar 19, 202499.2899.8197.8898.6498.641,480
Mar 18, 2024101.94102.99101.56101.67101.671,559
Mar 15, 202498.08102.3798.08101.99101.993,968
Mar 14, 202495.9397.1394.8195.5595.555,309
Mar 13, 202487.1196.3287.1195.8095.802,379
Mar 12, 202486.2086.7085.4586.2786.273,464
Mar 11, 202484.9485.9384.5285.4085.402,057
Mar 08, 202484.5485.3384.0585.3385.33103
Mar 07, 202482.1885.3282.1883.6483.641,282
Mar 06, 202481.0581.5980.5581.2281.2263
Mar 05, 202480.2680.6279.6979.7879.78147
Mar 04, 202479.7880.4179.0879.7479.74139
Mar 01, 202480.1480.7679.4580.1080.10149
Feb 29, 202479.5680.1779.1979.9779.9764
Feb 28, 202478.7579.3678.4478.5378.53109
Feb 27, 202479.9479.9578.9679.4979.49448
Feb 26, 202479.7579.8178.4978.9478.94244
Feb 23, 202482.0782.0781.8781.9581.9520
Feb 22, 202481.9182.5781.7982.4982.49245
Feb 21, 202481.6982.4681.6982.1582.15153
Feb 20, 202481.9982.2381.1981.4181.411,008
Feb 19, 2024------
Feb 16, 202484.2484.6182.9383.6483.64518
Feb 15, 202480.4782.0580.0181.9281.923,368
Feb 14, 202478.2278.7677.7478.7678.7621,215
Feb 13, 202477.6178.0976.6477.4577.45750
Feb 12, 202478.9279.7678.6479.5379.53416
Feb 12, 20240.8 Dividend
Feb 09, 202479.6680.1178.7879.2178.41700
Feb 08, 202480.6680.9279.0880.4279.612,924
Feb 07, 202481.2581.5679.8180.5779.76679
Feb 06, 202479.8581.0879.6780.9880.166,040
Feb 05, 202479.1879.1877.7378.2277.431,547
Feb 02, 202481.1681.6679.9181.5980.771,062
Feb 01, 202482.1582.7081.5582.2981.462,436
Jan 31, 202482.3583.5481.7082.3181.481,114
Jan 30, 202481.5782.1781.0782.0781.24102
Jan 29, 202482.5682.6581.7082.4981.66232
Jan 26, 202483.6684.1081.9982.3381.50299
Jan 25, 202482.7283.3981.9582.4181.58396
Jan 24, 202484.3184.3182.5082.5081.671,293
Jan 23, 202480.9081.9180.3381.0980.27527
Jan 22, 202479.6180.5778.6479.5178.71504
Jan 19, 202477.6979.2377.3679.1778.37745
Jan 18, 202477.9578.1977.0777.4376.65154
Jan 17, 202477.0877.8476.4977.4776.691,222
Jan 16, 202480.4780.8779.4179.4178.61386
Jan 15, 2024------
Jan 12, 202482.9483.2982.2382.4481.61231
Jan 11, 202483.2883.2881.4282.1181.2856
Jan 10, 202483.1583.4682.7282.9082.06292
Jan 09, 202483.6483.7883.1983.3182.47109
Jan 08, 202482.3283.4982.3283.4982.6559
Jan 05, 202482.6883.8382.6883.0282.18267
Jan 04, 202482.4883.2282.2383.2282.38158
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...