Volcan Compañía Minera S.A.A. | Mid-cap | Basic Materials

Volcan Compañía Historical Price Chart

Volcan Compañía Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 23, 2025€0.10-9.09%€0.10€0.11€0.1026.8K
Sep 22, 2025€0.11+22.22%€0.12€0.12€0.0954.3K
Sep 19, 2025€0.09-10.00%€0.09€0.09€0.0983.2K
Sep 18, 2025€0.100.00%€0.10€0.10€0.10N/A
Sep 17, 2025€0.10+11.11%€0.10€0.10€0.103.0K
Sep 16, 2025€0.09-25.00%€0.10€0.10€0.0949.2K
Sep 15, 2025€0.120.00%€0.12€0.12€0.12N/A
Sep 12, 2025€0.12+50.00%€0.12€0.12€0.1215.0K
Sep 11, 2025€0.080.00%€0.08€0.08€0.08N/A
Sep 10, 2025€0.08-20.00%€0.09€0.09€0.087.0K
Sep 9, 2025€0.100.00%€0.08€0.10€0.0840.1K
Sep 8, 2025€0.100.00%€0.10€0.10€0.10N/A
Sep 5, 2025€0.10-16.67%€0.10€0.10€0.1085.7K
Sep 4, 2025€0.12+20.00%€0.11€0.12€0.1196.6K
Sep 3, 2025€0.100.00%€0.10€0.10€0.1029.3K
Sep 2, 2025€0.10+25.00%€0.10€0.10€0.1048.1K
Sep 1, 2025€0.080.00%€0.08€0.08€0.0814.0K
Aug 29, 2025€0.080.00%€0.08€0.08€0.0831.5K
Aug 28, 2025€0.080.00%€0.08€0.08€0.0868.3K
Aug 27, 2025€0.08+33.33%€0.08€0.08€0.0811.1K
Aug 26, 2025€0.06-25.00%€0.06€0.06€0.0652.0K
Aug 25, 2025€0.08+33.33%€0.08€0.08€0.0827.8K
Aug 22, 2025€0.060.00%€0.06€0.06€0.0620.3K
Aug 21, 2025€0.060.00%€0.06€0.06€0.06N/A
Aug 20, 2025€0.060.00%€0.06€0.06€0.06N/A
Aug 19, 2025€0.060.00%€0.06€0.06€0.06300
Aug 18, 2025€0.060.00%€0.06€0.06€0.0614.0K
Aug 15, 2025€0.060.00%€0.06€0.06€0.06N/A
Aug 14, 2025€0.060.00%€0.06€0.06€0.064.0K
Aug 13, 2025€0.060.00%€0.06€0.06€0.0660.0K
Aug 12, 2025€0.06+20.00%€0.06€0.06€0.06300
Aug 11, 2025€0.050.00%€0.05€0.05€0.051.0K
Aug 8, 2025€0.050.00%€0.05€0.05€0.0525.5K
Aug 7, 2025€0.050.00%€0.05€0.05€0.053.1K
Aug 6, 2025€0.050.00%€0.05€0.05€0.05N/A
Aug 5, 2025€0.050.00%€0.05€0.05€0.05N/A
Aug 4, 2025€0.050.00%€0.05€0.05€0.0511.3K
Aug 1, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 31, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 30, 2025€0.050.00%€0.05€0.05€0.054.0K
Jul 29, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 28, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 25, 2025€0.050.00%€0.05€0.05€0.054.0K
Jul 24, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 23, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 22, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 21, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 18, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 17, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 16, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 15, 2025€0.050.00%€0.05€0.05€0.05500
Jul 14, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 11, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 10, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 9, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 8, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 7, 2025€0.050.00%€0.05€0.05€0.05N/A
Jul 4, 2025€0.050.00%€0.05€0.05€0.054.0K
Jul 3, 2025€0.050.00%€0.05€0.05€0.056.0K
Jul 2, 2025€0.050.00%€0.05€0.05€0.04145.0K
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€0.10+11.11%€0.12€0.12€0.0981.1K
Sep 15, 2025€0.09-25.00%€0.12€0.12€0.09135.4K
Sep 8, 2025€0.12+20.00%€0.10€0.12€0.0862.1K
Sep 1, 2025€0.10+25.00%€0.08€0.12€0.08273.7K
Aug 25, 2025€0.08+33.33%€0.08€0.08€0.06190.7K
Aug 18, 2025€0.060.00%€0.06€0.06€0.0634.6K
Aug 11, 2025€0.06+20.00%€0.05€0.06€0.0565.3K
Aug 4, 2025€0.050.00%€0.05€0.05€0.0539.9K
Jul 28, 2025€0.050.00%€0.05€0.05€0.054.0K
Jul 21, 2025€0.050.00%€0.05€0.05€0.054.0K
Jul 14, 2025€0.050.00%€0.05€0.05€0.05500
Jul 7, 2025€0.050.00%€0.05€0.05€0.05N/A
Jun 30, 2025€0.050.00%€0.05€0.05€0.04155.0K
Jun 23, 2025€0.050.00%€0.05€0.05€0.055.0K
Jun 16, 2025€0.05-16.67%€0.06€0.06€0.0529.2K
Jun 9, 2025€0.06+20.00%€0.05€0.06€0.0515.2K
Jun 2, 2025€0.050.00%€0.05€0.05€0.0543
May 26, 2025€0.05+25.00%€0.04€0.05€0.0455.5K
May 19, 2025€0.04-20.00%€0.05€0.05€0.0445.0K
May 12, 2025€0.050.00%€0.05€0.05€0.05N/A
May 5, 2025€0.050.00%€0.05€0.05€0.05N/A
Apr 28, 2025€0.050.00%€0.05€0.05€0.05N/A
Apr 21, 2025€0.050.00%€0.05€0.05€0.05N/A
Apr 14, 2025€0.050.00%€0.05€0.05€0.05N/A
Apr 7, 2025€0.050.00%€0.05€0.05€0.05N/A
Mar 31, 2025€0.050.00%€0.05€0.05€0.05N/A
Mar 24, 2025€0.050.00%€0.05€0.05€0.055.0K
Mar 17, 2025€0.05+25.00%€0.04€0.05€0.0420.5K
Mar 10, 2025€0.040.00%€0.04€0.04€0.04410
Mar 3, 2025€0.04-20.00%€0.05€0.05€0.0469.3K
Feb 24, 2025€0.050.00%€0.05€0.05€0.0560.0K
Feb 17, 2025€0.050.00%€0.05€0.05€0.05N/A
Feb 10, 2025€0.05+25.00%€0.04€0.05€0.0410.1K
Feb 3, 2025€0.040.00%€0.04€0.04€0.04N/A
Jan 27, 2025€0.040.00%€0.04€0.04€0.04N/A
Jan 20, 2025€0.040.00%€0.04€0.04€0.04N/A
Jan 13, 2025€0.040.00%€0.04€0.04€0.04N/A
Jan 6, 2025€0.040.00%€0.04€0.04€0.04N/A
Dec 30, 2024€0.040.00%€0.04€0.04€0.04N/A
Dec 23, 2024€0.04-33.33%€0.06€0.06€0.04101.5K
Dec 16, 2024€0.060.00%€0.06€0.06€0.06N/A
Dec 9, 2024€0.060.00%€0.06€0.06€0.06N/A
Dec 2, 2024€0.060.00%€0.06€0.06€0.06N/A
Nov 25, 2024€0.060.00%€0.06€0.06€0.06N/A
Nov 18, 2024€0.060.00%€0.06€0.06€0.06N/A
Nov 11, 2024€0.060.00%€0.06€0.06€0.0597.0K
Nov 4, 2024€0.06+20.00%€0.04€0.06€0.0411.4K
Oct 28, 2024€0.05+25.00%€0.06€0.06€0.0515.3K
Oct 21, 2024€0.04-20.00%€0.05€0.05€0.0481.1K
Oct 14, 2024€0.050.00%€0.05€0.05€0.0554.4K
Oct 7, 2024€0.050.00%€0.05€0.05€0.05N/A
Sep 30, 2024€0.050.00%€0.05€0.05€0.05N/A
Sep 23, 2024€0.05+25.00%€0.04€0.05€0.045.0K
Sep 16, 2024€0.040.00%€0.04€0.04€0.04N/A
Sep 9, 2024€0.040.00%€0.04€0.04€0.04N/A
Sep 2, 2024€0.04-20.00%€0.04€0.04€0.0426.5K
Aug 26, 2024€0.050.00%€0.05€0.05€0.05N/A
Aug 19, 2024€0.05+25.00%€0.04€0.06€0.0416.0K
Aug 12, 2024€0.040.00%€0.04€0.04€0.042.0K
Aug 5, 2024€0.040.00%€0.04€0.04€0.04N/A
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€0.10+25.00%€0.08€0.12€0.08552.3K
Aug 1, 2025€0.08+60.00%€0.05€0.08€0.05330.5K
Jul 1, 2025€0.050.00%€0.05€0.05€0.04163.5K
Jun 1, 2025€0.050.00%€0.05€0.06€0.0549.5K
May 1, 2025€0.050.00%€0.05€0.05€0.04100.5K
Apr 1, 2025€0.050.00%€0.05€0.05€0.05N/A
Mar 1, 2025€0.050.00%€0.05€0.05€0.0495.2K
Feb 1, 2025€0.05+25.00%€0.04€0.05€0.0470.1K
Jan 1, 2025€0.040.00%€0.04€0.04€0.04N/A
Dec 1, 2024€0.04-33.33%€0.06€0.06€0.04101.5K
Nov 1, 2024€0.06+20.00%€0.05€0.06€0.04108.4K
Oct 1, 2024€0.050.00%€0.05€0.06€0.04150.8K
Sep 1, 2024€0.050.00%€0.04€0.05€0.0431.5K
Aug 1, 2024€0.05+25.00%€0.04€0.06€0.0418.0K
Jul 1, 2024€0.04-20.00%€0.05€0.05€0.0430.1K
Jun 1, 2024€0.050.00%€0.05€0.05€0.0523.1K
May 1, 2024€0.050.00%€0.07€0.09€0.05267.5K
Apr 1, 2024€0.05-44.44%€0.09€0.09€0.0570.8K
Mar 1, 2024€0.090.00%€0.09€0.09€0.0649.1K
Feb 1, 2024€0.09+28.57%€0.07€0.09€0.0563.0K
Jan 1, 2024€0.07-12.50%€0.08€0.08€0.0715.1K
Dec 1, 2023€0.080.00%€0.08€0.08€0.0822.5K
Nov 1, 2023€0.08+14.29%€0.07€0.10€0.0766.1K
Oct 1, 2023€0.07-22.22%€0.07€0.10€0.0752.6K
Sep 1, 2023€0.09-10.00%€0.10€0.11€0.0852.7K
Aug 1, 2023€0.10+42.86%€0.11€0.11€0.08143.8K
Jul 1, 2023€0.07-12.50%€0.10€0.12€0.07258.3K
Jun 1, 2023€0.08-27.27%€0.11€0.11€0.0776.1K
May 1, 2023€0.11-8.33%€0.10€0.11€0.10N/A
Apr 1, 2023€0.120.00%€0.12€0.12€0.1214.0K
Mar 1, 2023€0.120.00%€0.12€0.12€0.095.2M
Feb 1, 2023€0.120.00%€0.10€0.12€0.0850.7K
Jan 1, 2023€0.120.00%€0.12€0.12€0.1214.6K
Nov 1, 2022€0.12-7.69%€0.12€0.12€0.123.9K
Oct 1, 2022€0.13-7.14%€0.13€0.13€0.131.0K
Sep 1, 2022€0.140.00%€0.14€0.14€0.142.5K
Aug 1, 2022€0.14+16.67%€0.13€0.15€0.09108.8K
Jul 1, 2022€0.120.00%€0.12€0.12€0.12714
Jun 1, 2022€0.12-20.00%€0.12€0.14€0.1222.9K
May 1, 2022€0.15-25.00%€0.19€0.19€0.1182.2K
Apr 1, 2022€0.20+5.26%€0.21€0.21€0.1911.5K
Mar 1, 2022€0.19+35.71%€0.19€0.21€0.1962.7K
Feb 1, 2022€0.14-6.67%€0.14€0.14€0.1420.0K
Nov 1, 2021€0.15+36.36%€0.10€0.15€0.1032.7K
Oct 1, 2021€0.11+22.22%€0.14€0.15€0.1132.6K
Aug 1, 2021€0.09-18.18%€0.09€0.09€0.09412
Jul 1, 2021€0.110.00%€0.11€0.11€0.1117.4K
Jun 1, 2021€0.11-35.29%€0.18€0.18€0.1110.2K
May 1, 2021€0.17+30.77%€0.15€0.18€0.1220.1K
Apr 1, 2021€0.13-7.14%€0.17€0.17€0.1322.8K
Mar 1, 2021€0.14-22.22%€0.14€0.15€0.1422.9K
Feb 1, 2021€0.18+63.64%€0.14€0.19€0.09361.6K
Jan 1, 2021€0.11-8.33%€0.12€0.12€0.1179.0K
Dec 1, 2020€0.12+71.43%€0.06€0.12€0.06301.5K
Nov 1, 2020€0.07-12.50%€0.05€0.10€0.0553.6K
Oct 1, 2020€0.080.00%€0.07€0.10€0.07140.1K
Aug 1, 2020€0.08-11.11%€0.09€0.12€0.0823.5K
Jul 1, 2020€0.090.00%€0.09€0.11€0.0666.6K
Jun 1, 2020€0.090.00%€0.09€0.10€0.0925.0K
May 1, 2020€0.090.00%€0.09€0.09€0.09N/A
DateCloseChange %OpenHighLowVolume
2025€0.10+150.00%€0.04€0.12€0.041.4M
2024€0.04-50.00%€0.08€0.09€0.04928.9K
2023€0.08-33.33%€0.12€0.12€0.075.9M
2022€0.12-20.00%€0.14€0.21€0.09316.2K
2021€0.15+25.00%€0.12€0.19€0.09599.9K
2020€0.120.00%€0.12€0.13€0.05709.8K
2019€0.12-14.29%€0.14€0.18€0.08512.4K
2018€0.14-54.84%€0.31€0.35€0.111.3M
2017€0.31+63.16%€0.19€0.42€0.192.6M
2016€0.19+58.33%€0.12€0.22€0.101.5M
2015€0.12-36.84%€0.19€0.23€0.102.4M
2014€0.19-34.48%€0.29€0.35€0.1810.9M
2013€0.29-52.46%€0.61€0.69€0.279.2M
2012€0.61+3.39%€0.61€0.77€0.538.4M
2011€0.59-89.91%€6.18€7.62€0.466.4M
2010€5.85+43.03%€4.09€6.28€3.661.3M
2009€4.09+240.83%€1.32€4.93€1.021.7M
2008€1.20-81.25%€6.29€7.64€0.093.6M
2007€6.40+37.93%€4.75€14.03€0.635.3M
2006€4.64+908.70%€0.46€4.80€0.1411.0M
2005€0.46+4.55%€0.44€0.55€0.044.3M
2004€0.44+91.30%€0.23€0.60€0.033.5M
2003€0.23+130.00%€0.10€0.23€0.102.7M
2002€0.10-44.44%€0.18€0.20€0.014.3M
2001€0.18-65.38%€0.52€0.52€0.182.8M
2000€0.520.00%€0.55€0.60€0.51311.2K

How Volcan Compañía Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Volcan Compañía Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Volcan Compañía120.00%-15.38%57.14%-8.33%-97.84%-77.55%
Vale S.A-3.99%-30.98%4.34%129.34%-57.17%6.96%
Inmocemento S.A-2.55%-2.55%-2.55%-2.55%-2.55%-2.55%
Corpfin Capital0.00%-16.28%-51.35%-76.77%-76.77%-76.77%
ArcelorMittal37.01%39.94%185.73%186.84%-41.37%-44.23%
Gerdau S.A-10.07%-42.98%-15.72%86.11%-59.88%-59.88%
IBEX 35 | Market29.01%99.95%128.77%59.29%41.35%42.63%

Calculate Your Volcan Compañía Investment Returns

Long-Term Investment Performance Analysis

Volcan Compañía stock price in Sep 2015 was €0.13, A €1,000.00 lump sum investment in Volcan Compañía made 10 years ago would be worth approximately €769.23 today, representing a negative return of -23.08%. This translates to an annualized return (CAGR) of -2.59%.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €769.23
Total Return -23.08%
Annual Return (CAGR) -2.59%
Shares Owned 7,692.3

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Volcan Compañía has delivered a total return of 120.0%.

  • 52-Week High reached EUR0.12 on September 22, 2025.
  • 52-Week Low touched EUR0.04 on July 2, 2025.
  • Current Price trading at EUR0.10 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Volcan Compañía (xvolb) would have grown to approximately EUR15,714.00 as of September 24, 2025, representing a total return of 57.1%.

This represents a compound annual growth rate (CAGR) of 9.5% over the 5-year period.

Volcan Compañía (xvolb) has delivered an annualized return of -0.9% over the past 10 years.

To illustrate: EUR10,000.00 invested in Volcan Compañía would have grown to EUR9,167.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Volcan Compañía (xvolb) has achieved its strongest performance over the 12 months period, delivering a total return of 120.0%.

Volcan Compañía (xvolb) shows the following performance across different time periods:

Positive Returns: 12 months (+120.0%), 5 years (+57.1%)

Negative Returns: 3 years (-15.4%), 10 years (-8.3%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.