Compania Minera Poderosa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-24 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 541 |
| 2024-06-21 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 3,236 |
| 2024-06-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5,804 |
| 2024-06-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2,559 |
| 2024-06-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 446 |
| 2024-06-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,592 |
| 2024-06-14 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 7,349 |
| 2024-06-13 | 8.290 | 8.300 | 8.200 | 8.200 | 8.200 | 19,207 |
| 2024-06-12 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 440 |
| 2024-06-11 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1,980 |
| 2024-06-10 | 8.350 | 8.450 | 8.200 | 8.350 | 8.350 | 1,202 |
| 2024-06-06 | 8.350 | 8.600 | 8.300 | 8.350 | 8.350 | 89 |
| 2024-06-05 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 878 |
| 2024-06-04 | 8.500 | 8.500 | 8.350 | 8.350 | 8.350 | 3,972 |
| 2024-06-03 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 2 |
| 2024-05-31 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 543 |
| 2024-05-30 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 40 |
| 2024-05-29 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 596 |
| 2024-05-28 | 8.200 | 8.260 | 8.200 | 8.260 | 8.260 | 7,316 |
| 2024-05-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 2,431 |
| 2024-05-24 | 7.575 | 7.913 | 7.575 | 7.575 | 7.575 | 172 |
| 2024-05-23 | 7.575 | 7.575 | 7.575 | 7.575 | 7.575 | 2,745 |
| 2024-05-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 241 |
| 2024-05-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,001 |
| 2024-05-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 14,756 |
| 2024-05-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 335 |
| 2024-05-16 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,565 |
| 2024-05-15 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,769 |
| 2024-05-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,800 |
| 2024-05-09 | 9.050 | 9.500 | 9.010 | 9.500 | 9.500 | 8,171 |
| 2024-05-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,332 |
| 2024-05-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 15 |
| 2024-05-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 24 |
| 2024-05-03 | 9.000 | 9.490 | 9.000 | 9.000 | 9.000 | 220 |
| 2024-05-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,405 |
| 2024-04-30 | 9.000 | 9.500 | 9.000 | 9.500 | 9.500 | 2,772 |
| 2024-04-29 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 20 |
| 2024-04-26 | 9.000 | 9.350 | 9.000 | 9.000 | 9.000 | 1,239 |
| 2024-04-25 | 9.000 | 9.000 | 8.700 | 9.000 | 9.000 | 190 |
| 2024-04-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,053 |
| 2024-04-22 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 4,963 |
| 2024-04-18 | 9.000 | 9.000 | 8.510 | 9.000 | 9.000 | 25 |
| 2024-04-17 | 9.000 | 9.470 | 9.000 | 9.000 | 9.000 | 421 |
| 2024-04-12 | 9.000 | 9.290 | 8.510 | 9.000 | 9.000 | 675 |
| 2024-04-11 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 34,452 |
| 2024-04-10 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 2,222 |
| 2024-04-09 | 9.050 | 9.290 | 9.000 | 9.050 | 9.050 | 10 |
| 2024-04-08 | 9.050 | 9.050 | 8.510 | 9.050 | 9.050 | 281 |
| 2024-04-05 | 9.050 | 9.050 | 8.500 | 9.050 | 9.050 | 35 |
| 2024-04-03 | 9.050 | 9.300 | 9.050 | 9.050 | 9.050 | 22 |
| 2024-04-01 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 9 |
| 2024-03-27 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 3,566 |
| 2024-03-26 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 1,704 |
| 2024-03-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 560 |
| 2024-03-22 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 514 |
| 2024-03-21 | 9.200 | 9.380 | 9.200 | 9.200 | 9.200 | 260 |
| 2024-03-20 | 9.190 | 9.210 | 9.190 | 9.200 | 9.200 | 5,427 |
| 2024-03-19 | 9.190 | 9.190 | 9.120 | 9.190 | 9.190 | 16 |
| 2024-03-18 | 9.190 | 9.190 | 9.000 | 9.190 | 9.190 | 517 |
| 2024-03-15 | 8.920 | 9.190 | 8.920 | 9.190 | 9.190 | 6,107 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.