NYSE - Nasdaq Real Time Price • USD
Southern Copper Corporation (SCCO)
As of 10:03 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 113.08 | 115.06 | 112.28 | 113.89 | 113.89 | 251,363 |
Apr 25, 2024 | 109.71 | 112.82 | 108.03 | 111.82 | 111.82 | 1,481,400 |
Apr 24, 2024 | 110.44 | 111.45 | 107.69 | 109.23 | 109.23 | 1,499,200 |
Apr 23, 2024 | 108.09 | 111.60 | 107.79 | 109.64 | 109.64 | 1,844,700 |
Apr 22, 2024 | 109.10 | 112.63 | 107.33 | 111.58 | 111.58 | 1,434,600 |
Apr 19, 2024 | 115.25 | 116.30 | 112.95 | 113.43 | 113.43 | 1,188,500 |
Apr 18, 2024 | 115.37 | 116.61 | 113.05 | 115.34 | 115.34 | 1,000,600 |
Apr 17, 2024 | 116.31 | 117.23 | 112.62 | 114.17 | 114.17 | 1,336,000 |
Apr 16, 2024 | 110.00 | 114.69 | 108.80 | 113.83 | 113.83 | 1,780,800 |
Apr 15, 2024 | 117.94 | 118.15 | 114.06 | 114.08 | 114.08 | 1,245,200 |
Apr 12, 2024 | 120.00 | 120.37 | 114.75 | 115.25 | 115.25 | 1,406,700 |
Apr 11, 2024 | 116.70 | 117.17 | 114.55 | 116.95 | 116.95 | 1,228,500 |
Apr 10, 2024 | 113.50 | 117.69 | 112.58 | 116.21 | 116.21 | 1,189,800 |
Apr 9, 2024 | 115.49 | 117.86 | 114.47 | 116.46 | 116.46 | 1,540,000 |
Apr 8, 2024 | 111.77 | 112.53 | 110.15 | 112.26 | 112.26 | 1,062,300 |
Apr 5, 2024 | 109.08 | 110.72 | 108.25 | 110.29 | 110.29 | 876,300 |
Apr 4, 2024 | 111.90 | 112.35 | 108.52 | 109.59 | 109.59 | 1,484,100 |
Apr 3, 2024 | 108.57 | 111.85 | 108.02 | 111.23 | 111.23 | 1,642,500 |
Apr 2, 2024 | 107.63 | 108.66 | 106.51 | 107.77 | 107.77 | 1,357,000 |
Apr 1, 2024 | 107.76 | 108.32 | 106.49 | 107.04 | 107.04 | 807,700 |
Mar 28, 2024 | 104.99 | 107.13 | 104.78 | 106.52 | 106.52 | 1,130,000 |
Mar 27, 2024 | 102.45 | 104.53 | 102.00 | 104.32 | 104.32 | 1,030,200 |
Mar 26, 2024 | 104.51 | 104.60 | 101.86 | 102.10 | 102.10 | 898,300 |
Mar 25, 2024 | 105.10 | 106.92 | 103.87 | 103.89 | 103.89 | 1,052,000 |
Mar 22, 2024 | 103.91 | 105.26 | 103.09 | 104.36 | 104.36 | 1,659,000 |
Mar 21, 2024 | 104.13 | 104.15 | 102.45 | 103.55 | 103.55 | 1,069,100 |
Mar 20, 2024 | 99.48 | 103.75 | 98.71 | 103.24 | 103.24 | 1,262,300 |
Mar 19, 2024 | 100.46 | 100.82 | 98.90 | 99.80 | 99.80 | 1,501,300 |
Mar 18, 2024 | 103.80 | 104.83 | 102.20 | 102.60 | 102.60 | 1,978,500 |
Mar 15, 2024 | 99.20 | 103.58 | 98.83 | 103.00 | 103.00 | 3,638,500 |
Mar 14, 2024 | 96.76 | 98.20 | 95.65 | 97.18 | 97.18 | 2,270,600 |
Mar 13, 2024 | 89.90 | 97.50 | 89.90 | 96.30 | 96.30 | 3,358,700 |
Mar 12, 2024 | 87.00 | 87.60 | 86.28 | 87.50 | 87.50 | 776,500 |
Mar 11, 2024 | 85.82 | 86.89 | 85.27 | 86.45 | 86.45 | 1,225,300 |
Mar 8, 2024 | 85.28 | 86.53 | 84.88 | 86.28 | 86.28 | 1,582,900 |
Mar 7, 2024 | 83.84 | 86.23 | 83.22 | 84.74 | 84.74 | 1,318,400 |
Mar 6, 2024 | 81.95 | 82.53 | 81.12 | 81.39 | 81.39 | 884,400 |
Mar 5, 2024 | 81.29 | 81.61 | 79.59 | 80.03 | 80.03 | 808,600 |
Mar 4, 2024 | 80.66 | 81.82 | 79.33 | 81.79 | 81.79 | 760,300 |
Mar 1, 2024 | 81.30 | 81.86 | 80.32 | 80.66 | 80.66 | 685,900 |
Feb 29, 2024 | 80.42 | 81.05 | 80.17 | 80.86 | 80.86 | 1,080,800 |
Feb 28, 2024 | 79.91 | 80.24 | 78.82 | 78.89 | 78.89 | 536,900 |
Feb 27, 2024 | 80.78 | 80.96 | 79.85 | 80.80 | 80.80 | 682,600 |
Feb 26, 2024 | 80.62 | 80.62 | 79.20 | 79.94 | 79.94 | 707,100 |
Feb 23, 2024 | 83.29 | 83.42 | 81.77 | 82.03 | 82.03 | 596,800 |
Feb 22, 2024 | 83.45 | 83.83 | 82.48 | 83.14 | 83.14 | 712,100 |
Feb 21, 2024 | 82.54 | 83.54 | 82.43 | 83.37 | 83.37 | 645,400 |
Feb 20, 2024 | 82.84 | 83.14 | 81.93 | 82.36 | 82.36 | 581,600 |
Feb 16, 2024 | 84.05 | 85.62 | 83.50 | 83.69 | 83.69 | 900,100 |
Feb 15, 2024 | 80.68 | 83.08 | 80.57 | 82.97 | 82.97 | 968,700 |
Feb 14, 2024 | 78.65 | 80.17 | 78.53 | 80.12 | 80.12 | 639,100 |
Feb 13, 2024 | 78.75 | 79.07 | 77.42 | 78.03 | 78.03 | 1,010,000 |
Feb 12, 2024 | 0.80 Dividend | |||||
Feb 12, 2024 | 79.59 | 80.66 | 79.31 | 80.28 | 80.28 | 654,600 |
Feb 9, 2024 | 80.59 | 80.94 | 79.62 | 80.16 | 79.36 | 988,800 |
Feb 8, 2024 | 81.50 | 81.62 | 79.88 | 80.94 | 80.13 | 795,800 |
Feb 7, 2024 | 82.13 | 82.19 | 80.54 | 82.03 | 81.21 | 702,400 |
Feb 6, 2024 | 80.54 | 82.40 | 80.50 | 82.21 | 81.39 | 1,004,900 |
Feb 5, 2024 | 80.00 | 80.00 | 78.46 | 79.69 | 78.89 | 1,254,300 |
Feb 2, 2024 | 81.60 | 82.71 | 80.35 | 81.73 | 80.91 | 1,302,400 |
Feb 1, 2024 | 82.67 | 83.82 | 82.45 | 83.79 | 82.95 | 1,005,300 |
Jan 31, 2024 | 83.28 | 84.45 | 82.07 | 82.10 | 81.28 | 1,039,100 |
Jan 30, 2024 | 82.51 | 83.30 | 82.00 | 82.79 | 81.96 | 893,300 |
Jan 29, 2024 | 83.42 | 84.02 | 82.60 | 83.66 | 82.83 | 772,900 |
Jan 26, 2024 | 84.38 | 85.14 | 82.78 | 83.20 | 82.37 | 768,800 |
Jan 25, 2024 | 83.83 | 84.29 | 82.80 | 83.82 | 82.98 | 1,109,900 |
Jan 24, 2024 | 84.80 | 85.18 | 83.11 | 83.25 | 82.42 | 901,900 |
Jan 23, 2024 | 81.50 | 82.81 | 81.29 | 81.96 | 81.14 | 1,269,300 |
Jan 22, 2024 | 79.98 | 81.42 | 79.74 | 80.42 | 79.62 | 1,161,600 |
Jan 19, 2024 | 78.81 | 81.13 | 78.25 | 81.09 | 80.28 | 1,305,300 |
Jan 18, 2024 | 78.90 | 78.92 | 77.63 | 78.81 | 78.02 | 779,600 |
Jan 17, 2024 | 78.09 | 78.72 | 77.14 | 78.48 | 77.70 | 918,700 |
Jan 16, 2024 | 81.75 | 81.91 | 79.67 | 79.68 | 78.88 | 1,316,700 |
Jan 12, 2024 | 83.80 | 84.21 | 82.81 | 83.14 | 82.31 | 630,400 |
Jan 11, 2024 | 84.05 | 84.09 | 82.21 | 83.04 | 82.21 | 725,100 |
Jan 10, 2024 | 84.03 | 84.28 | 83.22 | 83.31 | 82.48 | 680,200 |
Jan 9, 2024 | 84.42 | 84.86 | 83.87 | 84.28 | 83.44 | 936,700 |
Jan 8, 2024 | 82.93 | 85.50 | 82.59 | 85.49 | 84.64 | 733,800 |
Jan 5, 2024 | 83.54 | 85.00 | 83.17 | 83.58 | 82.75 | 693,400 |
Jan 4, 2024 | 83.51 | 84.15 | 83.12 | 83.81 | 82.97 | 737,800 |
Jan 3, 2024 | 82.37 | 84.36 | 81.18 | 83.89 | 83.05 | 1,230,300 |
Jan 2, 2024 | 85.28 | 86.17 | 84.10 | 84.66 | 83.82 | 1,152,700 |
Dec 29, 2023 | 85.99 | 86.57 | 84.45 | 86.07 | 85.21 | 784,200 |
Dec 28, 2023 | 87.76 | 88.40 | 87.33 | 87.33 | 86.46 | 674,500 |
Dec 27, 2023 | 87.61 | 88.34 | 87.37 | 88.20 | 87.32 | 775,400 |
Dec 26, 2023 | 87.96 | 88.26 | 87.09 | 87.30 | 86.43 | 605,100 |
Dec 22, 2023 | 86.97 | 87.76 | 86.35 | 87.60 | 86.73 | 1,265,600 |
Dec 21, 2023 | 84.88 | 86.20 | 84.13 | 85.99 | 85.13 | 958,200 |
Dec 20, 2023 | 84.11 | 84.83 | 83.22 | 83.30 | 82.47 | 1,300,700 |
Dec 19, 2023 | 84.25 | 85.16 | 83.81 | 84.96 | 84.11 | 834,600 |
Dec 18, 2023 | 82.50 | 83.90 | 82.50 | 82.82 | 81.99 | 1,248,900 |
Dec 15, 2023 | 81.10 | 82.67 | 80.44 | 82.28 | 81.46 | 2,193,500 |
Dec 14, 2023 | 78.99 | 81.79 | 78.98 | 81.71 | 80.89 | 1,782,100 |
Dec 13, 2023 | 74.68 | 77.73 | 73.78 | 77.35 | 76.58 | 1,067,500 |
Dec 12, 2023 | 74.86 | 75.22 | 74.26 | 74.83 | 74.08 | 733,000 |
Dec 11, 2023 | 74.04 | 75.25 | 73.18 | 75.13 | 74.38 | 846,100 |
Dec 8, 2023 | 72.13 | 76.10 | 71.76 | 75.45 | 74.70 | 1,484,900 |
Dec 7, 2023 | 71.70 | 72.10 | 70.92 | 71.67 | 70.95 | 936,700 |
Dec 6, 2023 | 72.29 | 72.61 | 70.96 | 71.27 | 70.56 | 777,000 |
Dec 5, 2023 | 72.91 | 72.91 | 71.48 | 71.59 | 70.88 | 1,017,800 |
Dec 4, 2023 | 74.53 | 75.23 | 73.33 | 73.69 | 72.95 | 925,600 |
Dec 1, 2023 | 72.76 | 76.78 | 72.53 | 76.74 | 75.97 | 1,591,300 |
Nov 30, 2023 | 71.98 | 72.18 | 71.31 | 71.93 | 71.21 | 1,559,300 |
Nov 29, 2023 | 72.25 | 72.36 | 71.36 | 71.77 | 71.05 | 857,800 |
Nov 28, 2023 | 71.01 | 71.88 | 70.63 | 71.84 | 71.12 | 1,423,700 |
Nov 27, 2023 | 72.25 | 73.00 | 70.94 | 71.01 | 70.30 | 1,712,600 |
Nov 24, 2023 | 74.99 | 75.07 | 73.95 | 74.21 | 73.47 | 533,400 |
Nov 22, 2023 | 75.80 | 76.46 | 74.65 | 75.23 | 74.48 | 778,600 |
Nov 21, 2023 | 75.21 | 77.21 | 75.17 | 76.07 | 75.31 | 1,448,300 |
Nov 20, 2023 | 75.00 | 75.69 | 74.30 | 74.83 | 74.08 | 1,051,300 |
Nov 17, 2023 | 75.43 | 75.63 | 74.68 | 74.75 | 74.00 | 788,000 |
Nov 16, 2023 | 74.84 | 75.28 | 73.92 | 74.87 | 74.12 | 680,400 |
Nov 15, 2023 | 74.77 | 75.90 | 74.20 | 75.31 | 74.56 | 1,340,200 |
Nov 14, 2023 | 72.30 | 74.36 | 71.99 | 74.09 | 73.35 | 1,360,600 |
Nov 13, 2023 | 70.52 | 70.93 | 70.13 | 70.18 | 69.48 | 575,200 |
Nov 10, 2023 | 69.73 | 70.73 | 68.93 | 70.67 | 69.96 | 795,700 |
Nov 9, 2023 | 70.90 | 71.32 | 69.69 | 69.82 | 69.12 | 723,400 |
Nov 8, 2023 | 70.96 | 71.58 | 69.60 | 70.33 | 69.63 | 835,400 |
Nov 7, 2023 | 1.00 Dividend | |||||
Nov 7, 2023 | 71.91 | 72.44 | 70.99 | 71.29 | 70.58 | 651,100 |
Nov 6, 2023 | 74.60 | 75.00 | 73.96 | 74.23 | 72.50 | 583,500 |
Nov 3, 2023 | 74.44 | 75.26 | 73.93 | 74.26 | 72.53 | 844,700 |
Nov 2, 2023 | 73.20 | 74.45 | 72.68 | 73.86 | 72.14 | 1,045,600 |
Nov 1, 2023 | 71.24 | 72.05 | 70.38 | 71.91 | 70.23 | 686,800 |
Oct 31, 2023 | 71.15 | 71.39 | 70.22 | 70.90 | 69.25 | 926,100 |
Oct 30, 2023 | 72.49 | 72.69 | 71.64 | 71.78 | 70.11 | 853,500 |
Oct 27, 2023 | 72.65 | 73.67 | 71.22 | 71.53 | 69.86 | 938,100 |
Oct 26, 2023 | 69.57 | 71.42 | 69.26 | 70.64 | 68.99 | 880,200 |
Oct 25, 2023 | 71.25 | 74.06 | 69.47 | 69.57 | 67.95 | 1,630,200 |
Oct 24, 2023 | 70.56 | 71.91 | 70.20 | 71.25 | 69.59 | 759,300 |
Oct 23, 2023 | 69.80 | 70.54 | 69.08 | 70.17 | 68.53 | 801,600 |
Oct 20, 2023 | 70.17 | 70.89 | 69.72 | 70.20 | 68.56 | 852,200 |
Oct 19, 2023 | 70.99 | 71.36 | 70.26 | 70.88 | 69.23 | 914,300 |
Oct 18, 2023 | 72.66 | 72.78 | 71.10 | 71.11 | 69.45 | 801,600 |
Oct 17, 2023 | 72.00 | 74.27 | 71.87 | 73.83 | 72.11 | 652,100 |
Oct 16, 2023 | 72.65 | 73.57 | 72.20 | 73.11 | 71.41 | 766,500 |
Oct 13, 2023 | 72.96 | 73.32 | 71.80 | 72.14 | 70.46 | 668,500 |
Oct 12, 2023 | 74.25 | 74.41 | 71.72 | 72.35 | 70.66 | 844,500 |
Oct 11, 2023 | 75.71 | 75.83 | 74.01 | 74.33 | 72.60 | 810,600 |
Oct 10, 2023 | 74.86 | 75.93 | 74.56 | 75.21 | 73.46 | 708,500 |
Oct 9, 2023 | 73.12 | 74.55 | 72.91 | 74.18 | 72.45 | 605,300 |
Oct 6, 2023 | 72.26 | 74.37 | 71.91 | 73.93 | 72.21 | 1,205,000 |
Oct 5, 2023 | 73.24 | 73.94 | 71.54 | 71.69 | 70.02 | 980,600 |
Oct 4, 2023 | 73.54 | 73.89 | 72.18 | 73.34 | 71.63 | 1,103,000 |
Oct 3, 2023 | 72.71 | 74.12 | 72.65 | 73.47 | 71.76 | 859,300 |
Oct 2, 2023 | 74.49 | 75.46 | 73.23 | 73.95 | 72.23 | 1,027,900 |
Sep 29, 2023 | 76.14 | 76.62 | 75.02 | 75.29 | 73.53 | 799,200 |
Sep 28, 2023 | 73.86 | 75.47 | 73.75 | 75.00 | 73.25 | 781,300 |
Sep 27, 2023 | 73.10 | 73.26 | 71.95 | 72.80 | 71.10 | 1,029,900 |
Sep 26, 2023 | 73.56 | 74.36 | 72.44 | 72.66 | 70.97 | 2,155,500 |
Sep 25, 2023 | 74.00 | 74.77 | 73.22 | 74.50 | 72.76 | 1,086,800 |
Sep 22, 2023 | 77.00 | 77.25 | 74.47 | 74.73 | 72.99 | 1,361,900 |
Sep 21, 2023 | 76.00 | 76.84 | 75.04 | 76.00 | 74.23 | 1,213,200 |
Sep 20, 2023 | 79.09 | 79.85 | 77.83 | 77.88 | 76.06 | 425,300 |
Sep 19, 2023 | 79.60 | 79.92 | 77.89 | 78.50 | 76.67 | 762,100 |
Sep 18, 2023 | 79.65 | 80.05 | 78.94 | 79.66 | 77.80 | 734,400 |
Sep 15, 2023 | 80.32 | 80.55 | 79.66 | 79.77 | 77.91 | 1,639,100 |
Sep 14, 2023 | 80.05 | 81.31 | 80.02 | 80.21 | 78.34 | 1,275,200 |
Sep 13, 2023 | 79.29 | 79.37 | 78.10 | 78.37 | 76.54 | 743,500 |
Sep 12, 2023 | 79.49 | 80.39 | 78.96 | 79.29 | 77.44 | 771,900 |
Sep 11, 2023 | 81.04 | 81.36 | 80.15 | 80.40 | 78.53 | 528,700 |
Sep 8, 2023 | 78.04 | 78.77 | 77.72 | 78.72 | 76.88 | 789,500 |
Sep 7, 2023 | 78.55 | 78.77 | 77.83 | 78.50 | 76.67 | 803,200 |
Sep 6, 2023 | 78.63 | 79.60 | 78.03 | 79.58 | 77.72 | 1,060,300 |
Sep 5, 2023 | 81.74 | 82.33 | 79.24 | 79.30 | 77.45 | 1,259,300 |
Sep 1, 2023 | 82.38 | 83.11 | 81.93 | 82.14 | 80.22 | 703,400 |
Aug 31, 2023 | 81.11 | 81.47 | 80.58 | 80.66 | 78.78 | 872,500 |
Aug 30, 2023 | 80.63 | 81.36 | 80.18 | 81.06 | 79.17 | 738,100 |
Aug 29, 2023 | 79.00 | 80.53 | 78.38 | 80.52 | 78.64 | 856,200 |
Aug 28, 2023 | 78.50 | 79.10 | 78.08 | 78.98 | 77.14 | 1,033,800 |
Aug 25, 2023 | 79.39 | 79.44 | 77.00 | 77.79 | 75.98 | 653,400 |
Aug 24, 2023 | 80.32 | 81.20 | 78.79 | 78.92 | 77.08 | 1,185,900 |
Aug 23, 2023 | 79.56 | 81.62 | 79.21 | 81.42 | 79.52 | 1,121,100 |
Aug 22, 2023 | 79.95 | 79.96 | 78.75 | 79.22 | 77.37 | 704,600 |
Aug 21, 2023 | 77.58 | 78.72 | 77.43 | 78.58 | 76.75 | 857,800 |
Aug 18, 2023 | 79.00 | 79.04 | 76.95 | 77.25 | 75.45 | 1,509,800 |
Aug 17, 2023 | 81.92 | 82.23 | 79.81 | 79.95 | 78.09 | 891,800 |
Aug 16, 2023 | 79.60 | 81.05 | 79.29 | 80.30 | 78.43 | 1,294,200 |
Aug 15, 2023 | 80.67 | 80.85 | 79.70 | 80.15 | 78.28 | 1,155,700 |
Aug 14, 2023 | 81.00 | 81.84 | 79.75 | 81.65 | 79.75 | 966,400 |
Aug 11, 2023 | 82.03 | 82.66 | 81.50 | 82.15 | 80.23 | 1,157,100 |
Aug 10, 2023 | 83.95 | 85.07 | 82.62 | 83.26 | 81.32 | 1,042,100 |
Aug 9, 2023 | 84.37 | 84.48 | 82.92 | 83.40 | 81.46 | 834,200 |
Aug 8, 2023 | 1.00 Dividend | |||||
Aug 8, 2023 | 81.03 | 84.11 | 80.71 | 83.64 | 81.69 | 1,302,500 |
Aug 7, 2023 | 84.33 | 84.55 | 83.38 | 84.06 | 81.12 | 904,100 |
Aug 4, 2023 | 83.54 | 84.20 | 82.79 | 83.88 | 80.95 | 1,021,600 |
Aug 3, 2023 | 82.13 | 84.46 | 82.11 | 83.77 | 80.84 | 1,053,900 |
Aug 2, 2023 | 82.96 | 83.99 | 81.72 | 82.10 | 79.23 | 1,102,800 |
Aug 1, 2023 | 86.03 | 86.13 | 84.52 | 84.89 | 81.92 | 1,286,800 |
Jul 31, 2023 | 85.85 | 87.59 | 85.85 | 87.44 | 84.39 | 1,201,400 |
Jul 28, 2023 | 85.34 | 85.44 | 83.00 | 85.22 | 82.24 | 785,300 |
Jul 27, 2023 | 84.03 | 85.72 | 83.73 | 83.97 | 81.04 | 1,384,200 |
Jul 26, 2023 | 83.39 | 84.76 | 83.30 | 84.02 | 81.08 | 1,612,000 |
Jul 25, 2023 | 80.60 | 84.50 | 80.44 | 83.59 | 80.67 | 1,953,300 |
Jul 24, 2023 | 78.39 | 79.88 | 78.17 | 79.37 | 76.60 | 948,100 |
Jul 21, 2023 | 78.65 | 78.75 | 77.93 | 78.37 | 75.63 | 838,400 |
Jul 20, 2023 | 77.87 | 78.88 | 77.38 | 78.26 | 75.53 | 1,269,800 |
Jul 19, 2023 | 75.48 | 76.89 | 75.22 | 76.76 | 74.08 | 1,237,700 |
Jul 18, 2023 | 75.59 | 77.21 | 75.47 | 76.64 | 73.96 | 987,500 |
Jul 17, 2023 | 75.20 | 75.99 | 74.78 | 75.89 | 73.24 | 643,400 |
Jul 14, 2023 | 77.71 | 78.18 | 76.57 | 76.78 | 74.10 | 1,306,300 |
Jul 13, 2023 | 75.19 | 78.04 | 75.00 | 77.94 | 75.22 | 1,400,200 |
Jul 12, 2023 | 73.76 | 74.15 | 72.95 | 74.13 | 71.54 | 967,100 |
Jul 11, 2023 | 71.73 | 72.15 | 71.10 | 72.14 | 69.62 | 691,400 |
Jul 10, 2023 | 70.00 | 71.45 | 70.00 | 70.94 | 68.46 | 789,800 |
Jul 7, 2023 | 69.44 | 71.20 | 69.21 | 70.67 | 68.20 | 799,500 |
Jul 6, 2023 | 69.29 | 70.03 | 67.64 | 69.00 | 66.59 | 1,220,400 |
Jul 5, 2023 | 71.49 | 71.94 | 70.40 | 70.88 | 68.40 | 1,137,500 |
Jul 3, 2023 | 72.57 | 73.47 | 72.35 | 72.82 | 70.28 | 438,400 |
Jun 30, 2023 | 71.26 | 71.81 | 70.60 | 71.74 | 69.23 | 1,000,400 |
Jun 29, 2023 | 70.48 | 70.77 | 69.83 | 70.66 | 68.19 | 1,130,400 |
Jun 28, 2023 | 71.22 | 71.48 | 70.09 | 70.68 | 68.21 | 1,339,000 |
Jun 27, 2023 | 73.00 | 73.67 | 72.67 | 73.40 | 70.84 | 845,500 |
Jun 26, 2023 | 71.64 | 72.89 | 71.49 | 72.64 | 70.10 | 817,000 |
Jun 23, 2023 | 72.31 | 72.31 | 70.63 | 71.25 | 68.76 | 1,334,500 |
Jun 22, 2023 | 72.94 | 74.36 | 72.86 | 73.80 | 71.22 | 1,022,700 |
Jun 21, 2023 | 72.65 | 73.63 | 72.40 | 73.28 | 70.72 | 886,400 |
Jun 20, 2023 | 73.50 | 74.04 | 71.93 | 73.16 | 70.60 | 1,135,400 |
Jun 16, 2023 | 74.01 | 74.46 | 73.63 | 74.44 | 71.84 | 1,610,600 |
Jun 15, 2023 | 73.70 | 74.88 | 73.50 | 74.16 | 71.57 | 1,547,400 |
Jun 14, 2023 | 74.08 | 74.45 | 72.68 | 73.75 | 71.17 | 999,800 |
Jun 13, 2023 | 73.16 | 74.18 | 72.53 | 72.81 | 70.27 | 1,092,100 |
Jun 12, 2023 | 70.13 | 70.94 | 69.58 | 70.53 | 68.07 | 712,000 |
Jun 9, 2023 | 72.03 | 72.47 | 71.02 | 71.28 | 68.79 | 1,060,300 |
Jun 8, 2023 | 72.07 | 72.59 | 71.04 | 71.95 | 69.44 | 811,800 |
Jun 7, 2023 | 71.42 | 72.42 | 71.07 | 71.49 | 68.99 | 830,400 |
Jun 6, 2023 | 70.34 | 71.75 | 70.33 | 71.35 | 68.86 | 706,700 |
Jun 5, 2023 | 70.95 | 71.37 | 69.35 | 70.47 | 68.01 | 783,600 |
Jun 2, 2023 | 71.91 | 72.88 | 70.53 | 70.94 | 68.46 | 1,970,400 |
Jun 1, 2023 | 67.05 | 69.26 | 67.05 | 68.70 | 66.30 | 1,240,000 |
May 31, 2023 | 66.28 | 66.88 | 65.42 | 66.77 | 64.44 | 1,134,100 |
May 30, 2023 | 67.26 | 67.55 | 66.34 | 67.04 | 64.70 | 1,021,800 |
May 26, 2023 | 67.27 | 68.24 | 66.61 | 67.26 | 64.91 | 1,179,000 |
May 25, 2023 | 64.94 | 66.05 | 64.85 | 65.19 | 62.91 | 1,145,200 |
May 24, 2023 | 66.30 | 66.30 | 64.66 | 65.03 | 62.76 | 2,085,500 |
May 23, 2023 | 68.37 | 68.44 | 66.40 | 66.66 | 64.33 | 1,907,400 |
May 22, 2023 | 68.79 | 69.77 | 68.67 | 69.39 | 66.97 | 881,200 |
May 19, 2023 | 70.00 | 70.00 | 68.72 | 68.88 | 66.47 | 1,080,300 |
May 18, 2023 | 69.68 | 69.73 | 68.38 | 69.08 | 66.67 | 1,526,200 |
May 17, 2023 | 71.65 | 71.65 | 69.75 | 71.00 | 68.52 | 911,000 |
May 16, 2023 | 71.19 | 71.41 | 69.19 | 69.44 | 67.01 | 1,618,500 |
May 15, 2023 | 70.00 | 72.53 | 69.77 | 72.30 | 69.77 | 1,211,400 |
May 12, 2023 | 69.39 | 69.71 | 68.82 | 69.49 | 67.06 | 1,351,500 |
May 11, 2023 | 71.83 | 72.15 | 69.34 | 69.45 | 67.02 | 2,277,400 |
May 10, 2023 | 77.90 | 77.90 | 73.06 | 74.52 | 71.92 | 2,265,900 |
May 9, 2023 | 77.89 | 79.05 | 77.35 | 79.04 | 76.28 | 757,500 |
May 8, 2023 | 1.00 Dividend | |||||
May 8, 2023 | 79.20 | 79.82 | 78.48 | 78.95 | 76.19 | 770,000 |
May 5, 2023 | 76.00 | 79.70 | 75.94 | 79.21 | 75.48 | 1,191,600 |
May 4, 2023 | 75.80 | 76.31 | 74.78 | 74.95 | 71.42 | 872,700 |
May 3, 2023 | 76.68 | 76.82 | 75.46 | 76.12 | 72.53 | 1,089,300 |
May 2, 2023 | 75.87 | 77.21 | 75.72 | 76.82 | 73.20 | 1,246,400 |
May 1, 2023 | 78.52 | 78.80 | 76.60 | 76.96 | 73.33 | 951,800 |
Apr 28, 2023 | 74.94 | 76.84 | 74.92 | 76.83 | 73.21 | 1,198,600 |
Apr 27, 2023 | 75.11 | 75.84 | 73.95 | 75.49 | 71.93 | 932,800 |
Apr 26, 2023 | 76.71 | 76.72 | 74.93 | 75.49 | 71.93 | 1,293,800 |
Related Tickers
FCX Freeport-McMoRan Inc.
50.30
+1.82%
HBM Hudbay Minerals Inc.
8.31
+2.34%
ERO Ero Copper Corp.
19.84
+3.99%
MTAL Metals Acquisition Limited
13.33
-1.14%
LUN.TO Lundin Mining Corporation
15.94
+2.18%
LUNMF Lundin Mining Corporation
11.67
+2.10%
TGB Taseko Mines Limited
2.4725
+0.10%
FM.TO First Quantum Minerals Ltd.
16.36
+0.74%
ANTO.L Antofagasta plc
2,256.00
+1.30%
FQVLF First Quantum Minerals Ltd.
11.98
+1.05%