Compañía Minera Autlán S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.800 | 7.800 | 7.460 | 7.630 | 7.630 | 407,707 |
| 2026-01-29 | 7.590 | 7.750 | 7.470 | 7.710 | 7.710 | 351,209 |
| 2026-01-28 | 7.490 | 7.550 | 7.370 | 7.550 | 7.550 | 415,772 |
| 2026-01-27 | 7.500 | 7.550 | 7.300 | 7.490 | 7.490 | 684,321 |
| 2026-01-26 | 7.540 | 7.650 | 7.300 | 7.410 | 7.410 | 380,199 |
| 2026-01-23 | 7.400 | 7.550 | 7.400 | 7.500 | 7.500 | 219,601 |
| 2026-01-22 | 7.290 | 7.550 | 7.250 | 7.390 | 7.390 | 412,853 |
| 2026-01-21 | 7.350 | 7.450 | 7.250 | 7.430 | 7.430 | 231,060 |
| 2026-01-20 | 7.680 | 7.680 | 7.290 | 7.430 | 7.430 | 374,825 |
| 2026-01-19 | 7.350 | 7.680 | 7.350 | 7.670 | 7.670 | 263,738 |
| 2026-01-16 | 7.240 | 7.250 | 7.150 | 7.170 | 7.170 | 14,962 |
| 2026-01-15 | 7.460 | 7.460 | 7.210 | 7.250 | 7.250 | 203,022 |
| 2026-01-14 | 7.500 | 7.500 | 7.390 | 7.460 | 7.460 | 216,989 |
| 2026-01-13 | 7.500 | 7.500 | 7.270 | 7.350 | 7.350 | 212,321 |
| 2026-01-12 | 7.800 | 7.800 | 7.400 | 7.470 | 7.470 | 321,325 |
| 2026-01-09 | 7.670 | 7.700 | 7.430 | 7.690 | 7.690 | 98,087 |
| 2026-01-08 | 7.680 | 7.680 | 7.650 | 7.660 | 7.660 | 403,487 |
| 2026-01-07 | 7.660 | 7.700 | 7.550 | 7.670 | 7.670 | 535,961 |
| 2026-01-06 | 7.600 | 7.680 | 7.370 | 7.650 | 7.650 | 268,600 |
| 2026-01-05 | 7.510 | 7.680 | 7.510 | 7.610 | 7.610 | 3,175 |
| 2026-01-02 | 7.100 | 7.510 | 7.100 | 7.380 | 7.380 | 184,838 |
| 2025-12-31 | 7.210 | 7.300 | 7.210 | 7.210 | 7.210 | 1,619 |
| 2025-12-30 | 7.310 | 7.310 | 7.200 | 7.260 | 7.260 | 22,567 |
| 2025-12-29 | 7.610 | 7.640 | 7.250 | 7.250 | 7.250 | 5,466 |
| 2025-12-26 | 7.690 | 7.690 | 7.590 | 7.640 | 7.640 | 302,934 |
| 2025-12-24 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 3,544 |
| 2025-12-23 | 7.420 | 7.700 | 7.420 | 7.690 | 7.690 | 304,794 |
| 2025-12-22 | 7.400 | 7.400 | 7.340 | 7.400 | 7.400 | 242,954 |
| 2025-12-19 | 7.340 | 7.400 | 7.340 | 7.380 | 7.380 | 306,380 |
| 2025-12-18 | 7.370 | 7.400 | 7.110 | 7.340 | 7.340 | 205,428 |
| 2025-12-17 | 7.380 | 7.400 | 7.230 | 7.360 | 7.360 | 309,183 |
| 2025-12-16 | 7.400 | 7.400 | 7.230 | 7.350 | 7.350 | 3,222 |
| 2025-12-15 | 7.250 | 7.300 | 7.100 | 7.300 | 7.300 | 2,294 |
| 2025-12-11 | 7.380 | 7.380 | 7.160 | 7.290 | 7.290 | 104,732 |
| 2025-12-10 | 7.280 | 7.280 | 7.130 | 7.200 | 7.200 | 1,321,008 |
| 2025-12-09 | 7.280 | 7.390 | 7.180 | 7.200 | 7.200 | 371,714 |
| 2025-12-08 | 7.600 | 7.600 | 7.100 | 7.360 | 7.360 | 211,964 |
| 2025-12-05 | 7.490 | 7.490 | 7.400 | 7.480 | 7.480 | 404,186 |
| 2025-12-04 | 7.460 | 7.460 | 7.180 | 7.440 | 7.440 | 413,276 |
| 2025-12-03 | 7.160 | 7.430 | 7.100 | 7.400 | 7.400 | 398,504 |
| 2025-12-02 | 7.000 | 7.200 | 7.000 | 7.160 | 7.160 | 455,208 |
| 2025-12-01 | 7.240 | 7.240 | 6.900 | 7.230 | 7.230 | 143,553 |
| 2025-11-28 | 7.230 | 7.240 | 6.880 | 7.240 | 7.240 | 289,001 |
| 2025-11-27 | 7.200 | 7.250 | 7.000 | 7.200 | 7.200 | 307,265 |
| 2025-11-26 | 7.160 | 7.250 | 7.020 | 7.160 | 7.160 | 101,149 |
| 2025-11-25 | 7.250 | 7.250 | 7.180 | 7.250 | 7.250 | 201,267 |
| 2025-11-24 | 7.270 | 7.300 | 6.900 | 7.200 | 7.200 | 111,858 |
| 2025-11-21 | 7.330 | 7.380 | 7.000 | 7.000 | 7.000 | 218,620 |
| 2025-11-20 | 7.290 | 7.560 | 7.290 | 7.300 | 7.300 | 203,176 |
| 2025-11-19 | 7.100 | 7.370 | 7.100 | 7.240 | 7.240 | 111,061 |
| 2025-11-18 | 7.410 | 7.640 | 7.100 | 7.100 | 7.100 | 325,998 |
| 2025-11-14 | 7.010 | 7.280 | 7.010 | 7.270 | 7.270 | 315,176 |
| 2025-11-13 | 7.500 | 7.700 | 7.200 | 7.450 | 7.450 | 103,237 |
| 2025-11-12 | 7.640 | 7.650 | 7.630 | 7.640 | 7.640 | 199,963 |
| 2025-11-11 | 7.690 | 7.690 | 7.500 | 7.560 | 7.560 | 305,888 |
| 2025-11-10 | 7.530 | 7.690 | 7.400 | 7.470 | 7.470 | 195,590 |
| 2025-11-07 | 7.650 | 7.650 | 7.530 | 7.530 | 7.530 | 402,028 |
| 2025-11-06 | 7.690 | 7.690 | 7.530 | 7.530 | 7.530 | 402,691 |
| 2025-11-05 | 7.680 | 7.700 | 7.540 | 7.690 | 7.690 | 109,394 |
| 2025-11-04 | 7.540 | 7.700 | 7.500 | 7.650 | 7.650 | 301,967 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 1.3042 MXN |
| 2022-06-08 | 0.6275 MXN |
| 2021-10-05 | 0.4538 MXN |
| 2019-05-31 | 0.3416 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.