Compañía Minera Autlán S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.670 | 7.700 | 7.500 | 7.600 | 7.600 | 11,810 |
| 2025-10-31 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 2,645 |
| 2025-10-30 | 7.550 | 7.730 | 7.550 | 7.650 | 7.650 | 141,461 |
| 2025-10-29 | 7.550 | 7.780 | 7.550 | 7.680 | 7.680 | 205,062 |
| 2025-10-28 | 7.580 | 7.730 | 7.550 | 7.560 | 7.560 | 215,016 |
| 2025-10-27 | 7.730 | 7.730 | 7.600 | 7.600 | 7.600 | 321,032 |
| 2025-10-24 | 7.620 | 7.750 | 7.240 | 7.730 | 7.730 | 184,075 |
| 2025-10-23 | 7.580 | 7.790 | 7.510 | 7.780 | 7.780 | 311,226 |
| 2025-10-22 | 7.630 | 7.800 | 7.490 | 7.740 | 7.740 | 11,648 |
| 2025-10-21 | 7.740 | 7.980 | 7.490 | 7.800 | 7.800 | 116,707 |
| 2025-10-20 | 7.700 | 8.190 | 7.650 | 7.990 | 7.990 | 86,191 |
| 2025-10-17 | 7.380 | 7.700 | 7.290 | 7.600 | 7.600 | 27,133 |
| 2025-10-16 | 7.080 | 7.500 | 7.080 | 7.450 | 7.450 | 62,305 |
| 2025-10-15 | 7.080 | 7.080 | 7.000 | 7.080 | 7.080 | 1,037,217 |
| 2025-10-14 | 7.050 | 7.080 | 7.000 | 7.080 | 7.080 | 2,954 |
| 2025-10-13 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 19,843 |
| 2025-10-10 | 7.000 | 7.100 | 6.910 | 7.000 | 7.000 | 30,637 |
| 2025-10-09 | 6.880 | 7.050 | 6.880 | 7.000 | 7.000 | 19,794 |
| 2025-10-08 | 6.990 | 7.080 | 6.860 | 6.900 | 6.900 | 9,302 |
| 2025-10-07 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 23,246 |
| 2025-10-06 | 6.980 | 6.980 | 6.810 | 6.840 | 6.840 | 978 |
| 2025-10-03 | 7.000 | 7.000 | 6.850 | 7.000 | 7.000 | 6,896 |
| 2025-10-02 | 6.870 | 7.000 | 6.870 | 7.000 | 7.000 | 604 |
| 2025-10-01 | 6.830 | 6.960 | 6.830 | 6.950 | 6.950 | 17,176 |
| 2025-09-30 | 6.880 | 6.980 | 6.830 | 6.950 | 6.950 | 205,442 |
| 2025-09-29 | 7.060 | 7.100 | 6.900 | 6.930 | 6.930 | 131,999 |
| 2025-09-26 | 7.000 | 7.150 | 6.960 | 7.070 | 7.070 | 64,519 |
| 2025-09-25 | 7.060 | 7.060 | 6.980 | 7.000 | 7.000 | 201,669 |
| 2025-09-24 | 6.950 | 7.100 | 6.910 | 7.100 | 7.100 | 202,474 |
| 2025-09-23 | 6.990 | 7.100 | 6.970 | 7.100 | 7.100 | 69,947 |
| 2025-09-22 | 7.080 | 7.080 | 7.000 | 7.070 | 7.070 | 300,161 |
| 2025-09-19 | 7.020 | 7.090 | 7.020 | 7.080 | 7.080 | 208,937 |
| 2025-09-18 | 7.100 | 7.100 | 6.950 | 7.020 | 7.020 | 50,862 |
| 2025-09-17 | 7.100 | 7.150 | 7.080 | 7.130 | 7.130 | 402,841 |
| 2025-09-15 | 7.090 | 7.100 | 6.960 | 7.100 | 7.100 | 404,758 |
| 2025-09-12 | 6.970 | 7.100 | 6.960 | 7.100 | 7.100 | 55,843 |
| 2025-09-11 | 6.890 | 7.060 | 6.880 | 7.040 | 7.040 | 235,866 |
| 2025-09-10 | 7.100 | 7.100 | 6.800 | 7.070 | 7.070 | 114,754 |
| 2025-09-09 | 6.940 | 7.100 | 6.940 | 7.090 | 7.090 | 338,832 |
| 2025-09-08 | 7.150 | 7.150 | 6.940 | 6.940 | 6.940 | 35,057 |
| 2025-09-05 | 7.130 | 7.130 | 7.110 | 7.120 | 7.120 | 300,820 |
| 2025-09-04 | 6.900 | 7.060 | 6.900 | 6.980 | 6.980 | 60,359 |
| 2025-09-03 | 7.140 | 7.140 | 7.010 | 7.010 | 7.010 | 218,254 |
| 2025-09-02 | 7.120 | 7.150 | 6.930 | 7.100 | 7.100 | 213,992 |
| 2025-09-01 | 6.860 | 7.070 | 6.860 | 6.910 | 6.910 | 61,211 |
| 2025-08-29 | 6.900 | 7.110 | 6.830 | 6.900 | 6.900 | 52,751 |
| 2025-08-28 | 6.970 | 7.130 | 6.940 | 6.980 | 6.980 | 383,340 |
| 2025-08-27 | 6.930 | 6.970 | 6.700 | 6.860 | 6.860 | 425,785 |
| 2025-08-26 | 6.810 | 6.950 | 6.710 | 6.830 | 6.830 | 75,521 |
| 2025-08-25 | 6.950 | 6.950 | 6.800 | 6.800 | 6.800 | 201,349 |
| 2025-08-22 | 6.950 | 6.970 | 6.760 | 6.880 | 6.880 | 346,746 |
| 2025-08-21 | 6.920 | 7.020 | 6.860 | 6.860 | 6.860 | 107,456 |
| 2025-08-20 | 6.830 | 7.090 | 6.830 | 6.900 | 6.900 | 80,039 |
| 2025-08-19 | 6.840 | 6.950 | 6.830 | 6.830 | 6.830 | 307,643 |
| 2025-08-18 | 7.140 | 7.140 | 6.810 | 6.810 | 6.810 | 41,370 |
| 2025-08-15 | 6.950 | 7.050 | 6.900 | 7.000 | 7.000 | 303,984 |
| 2025-08-14 | 6.940 | 6.950 | 6.830 | 6.900 | 6.900 | 103,959 |
| 2025-08-13 | 6.780 | 7.200 | 6.780 | 6.930 | 6.930 | 205,301 |
| 2025-08-12 | 6.760 | 7.130 | 6.760 | 6.770 | 6.770 | 267,399 |
| 2025-08-11 | 7.000 | 7.140 | 6.860 | 6.900 | 6.900 | 74,098 |
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.