Compañía Minera Autlán S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6.930 | 6.930 | 6.920 | 6.920 | 6.920 | 67,362 |
| 2025-05-15 | 7.120 | 7.190 | 6.940 | 7.110 | 7.110 | 13,404 |
| 2025-05-14 | 6.990 | 7.160 | 6.880 | 7.140 | 7.140 | 176,591 |
| 2025-05-13 | 6.880 | 6.970 | 6.650 | 6.950 | 6.950 | 134,698 |
| 2025-05-12 | 7.190 | 7.190 | 6.900 | 6.910 | 6.910 | 24,372 |
| 2025-05-09 | 7.190 | 7.190 | 6.850 | 7.180 | 7.180 | 5,009 |
| 2025-05-08 | 6.470 | 7.350 | 6.470 | 7.000 | 7.000 | 80,760 |
| 2025-05-07 | 5.900 | 6.500 | 5.850 | 6.450 | 6.450 | 102,456 |
| 2025-05-06 | 5.600 | 5.740 | 5.580 | 5.740 | 5.740 | 76,258 |
| 2025-05-05 | 5.740 | 5.740 | 5.350 | 5.600 | 5.600 | 20,948 |
| 2025-05-02 | 5.740 | 5.740 | 5.720 | 5.720 | 5.720 | 84,647 |
| 2025-04-30 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 462 |
| 2025-04-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 293 |
| 2025-04-28 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 451 |
| 2025-04-25 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 17,149 |
| 2025-04-24 | 5.520 | 5.600 | 5.500 | 5.600 | 5.600 | 1,765 |
| 2025-04-23 | 5.600 | 5.600 | 5.590 | 5.590 | 5.590 | 1,329 |
| 2025-04-22 | 5.800 | 5.800 | 5.590 | 5.600 | 5.600 | 21,754 |
| 2025-04-21 | 5.830 | 5.830 | 5.770 | 5.830 | 5.830 | 1,860 |
| 2025-04-16 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 6,126 |
| 2025-04-15 | 5.990 | 6.010 | 5.850 | 5.850 | 5.850 | 6,302 |
| 2025-04-14 | 5.730 | 5.850 | 5.730 | 5.850 | 5.850 | 18,341 |
| 2025-04-11 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 152,495 |
| 2025-04-10 | 5.410 | 5.600 | 5.400 | 5.590 | 5.590 | 181,763 |
| 2025-04-09 | 5.240 | 5.510 | 5.240 | 5.500 | 5.500 | 194,583 |
| 2025-04-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,028 |
| 2025-04-07 | 5.500 | 5.500 | 5.300 | 5.370 | 5.370 | 26,554 |
| 2025-04-04 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 6,476 |
| 2025-04-03 | 5.890 | 5.890 | 5.880 | 5.880 | 5.880 | 50,016 |
| 2025-04-02 | 5.990 | 5.990 | 5.880 | 5.880 | 5.880 | 23,247 |
| 2025-04-01 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 8,549 |
| 2025-03-31 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2025-03-28 | 5.890 | 6.000 | 5.650 | 5.990 | 5.990 | 50,713 |
| 2025-03-27 | 6.000 | 6.000 | 5.890 | 5.890 | 5.890 | 27,127 |
| 2025-03-26 | 6.090 | 6.090 | 5.990 | 5.990 | 5.990 | 15,551 |
| 2025-03-25 | 6.090 | 6.090 | 6.070 | 6.080 | 6.080 | 92,434 |
| 2025-03-24 | 6.090 | 6.110 | 6.000 | 6.100 | 6.100 | 209,718 |
| 2025-03-21 | 6.080 | 6.090 | 6.000 | 6.090 | 6.090 | 153,318 |
| 2025-03-20 | 6.120 | 6.120 | 6.110 | 6.110 | 6.110 | 2,474 |
| 2025-03-19 | 6.240 | 6.240 | 6.150 | 6.150 | 6.150 | 23,729 |
| 2025-03-18 | 6.260 | 6.450 | 6.090 | 6.150 | 6.150 | 219,031 |
| 2025-03-14 | 6.350 | 6.480 | 6.300 | 6.300 | 6.300 | 160,742 |
| 2025-03-13 | 6.610 | 6.700 | 6.280 | 6.280 | 6.280 | 18,476 |
| 2025-03-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 162 |
| 2025-03-11 | 6.540 | 6.540 | 6.490 | 6.540 | 6.540 | 126,067 |
| 2025-03-10 | 6.400 | 6.450 | 6.400 | 6.400 | 6.400 | 181,632 |
| 2025-03-07 | 6.280 | 6.360 | 6.280 | 6.350 | 6.350 | 89,239 |
| 2025-03-06 | 6.270 | 6.360 | 6.270 | 6.340 | 6.340 | 121,276 |
| 2025-03-05 | 6.300 | 6.320 | 6.280 | 6.280 | 6.280 | 122,296 |
| 2025-03-04 | 6.400 | 6.430 | 6.400 | 6.400 | 6.400 | 4,866 |
| 2025-03-03 | 6.480 | 6.520 | 6.480 | 6.480 | 6.480 | 4,078 |
| 2025-02-28 | 6.300 | 6.300 | 6.280 | 6.300 | 6.300 | 43,546 |
| 2025-02-27 | 6.480 | 6.480 | 6.300 | 6.300 | 6.300 | 49,105 |
| 2025-02-26 | 6.570 | 6.570 | 6.500 | 6.500 | 6.500 | 26,139 |
| 2025-02-25 | 6.640 | 6.650 | 6.630 | 6.640 | 6.640 | 6,862 |
| 2025-02-24 | 6.620 | 6.650 | 6.600 | 6.650 | 6.650 | 22,565 |
| 2025-02-21 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 1,282 |
| 2025-02-20 | 6.630 | 6.650 | 6.630 | 6.650 | 6.650 | 1,104 |
| 2025-02-19 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 1,121 |
| 2025-02-18 | 6.640 | 6.650 | 6.600 | 6.630 | 6.630 | 71,314 |
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.