Compania Minera Poderosa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,361 |
| 2024-03-08 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,001 |
| 2024-03-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 3,967 |
| 2024-02-28 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 7 |
| 2024-02-27 | 8.010 | 8.010 | 8.000 | 8.010 | 8.010 | 477 |
| 2024-02-23 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 7 |
| 2024-02-22 | 8.010 | 8.200 | 8.010 | 8.010 | 8.010 | 1,604 |
| 2024-02-20 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 394 |
| 2024-02-19 | 8.000 | 8.010 | 8.000 | 8.010 | 8.010 | 2,702 |
| 2024-02-16 | 8.000 | 8.400 | 8.000 | 8.000 | 8.000 | 592 |
| 2024-02-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,015 |
| 2024-02-14 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 4,000 |
| 2024-02-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,009 |
| 2024-02-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 6,010 |
| 2024-02-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2024-02-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4,983 |
| 2024-01-31 | 7.540 | 8.000 | 7.540 | 8.000 | 8.000 | 2,201 |
| 2024-01-30 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 910 |
| 2024-01-29 | 7.470 | 7.480 | 7.470 | 7.480 | 7.480 | 3,900 |
| 2024-01-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 101 |
| 2024-01-24 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 769 |
| 2024-01-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 330 |
| 2024-01-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 435 |
| 2024-01-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 400 |
| 2024-01-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 380 |
| 2024-01-11 | 7.300 | 7.520 | 7.300 | 7.300 | 7.300 | 705 |
| 2024-01-10 | 7.300 | 7.300 | 7.100 | 7.300 | 7.300 | 202 |
| 2024-01-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2023-12-26 | 7.300 | 7.300 | 6.250 | 7.300 | 7.300 | 765 |
| 2023-12-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 862 |
| 2023-12-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 74 |
| 2023-12-18 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 4,565 |
| 2023-12-15 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 26 |
| 2023-12-14 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 4,600 |
| 2023-12-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 300 |
| 2023-12-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,275 |
| 2023-12-05 | 7.270 | 7.270 | 6.210 | 7.270 | 7.270 | 293 |
| 2023-12-04 | 7.280 | 7.280 | 7.270 | 7.270 | 7.270 | 3,965 |
| 2023-11-30 | 7.300 | 8.000 | 7.300 | 7.300 | 7.300 | 300 |
| 2023-11-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,289 |
| 2023-11-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 439 |
| 2023-11-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 23 |
| 2023-11-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,457 |
| 2023-11-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3,004 |
| 2023-11-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 232 |
| 2023-11-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2023-11-03 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 3,612 |
| 2023-11-02 | 7.300 | 7.300 | 7.250 | 7.300 | 7.300 | 259 |
| 2023-10-31 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 3,000 |
| 2023-10-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,537 |
| 2023-10-27 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,159 |
| 2023-10-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 4,223 |
| 2023-10-19 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 45,243 |
| 2023-10-17 | 6.800 | 7.300 | 6.800 | 6.800 | 6.800 | 900 |
| 2023-10-13 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 4,191 |
| 2023-10-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 339 |
| 2023-10-11 | 6.750 | 6.750 | 6.550 | 6.750 | 6.750 | 200 |
| 2023-10-09 | 6.750 | 7.300 | 6.000 | 6.750 | 6.750 | 42 |
| 2023-10-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 2,182 |
| 2023-09-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,500 |
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.