Compania Minera Poderosa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 800 |
| 2023-09-26 | 7.010 | 7.010 | 7.000 | 7.000 | 7.000 | 2,279 |
| 2023-09-25 | 7.000 | 7.010 | 7.000 | 7.010 | 7.010 | 2,341 |
| 2023-09-22 | 7.450 | 7.450 | 7.200 | 7.200 | 7.200 | 3,628 |
| 2023-09-20 | 7.750 | 7.850 | 7.750 | 7.750 | 7.750 | 1,268 |
| 2023-09-12 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 610 |
| 2023-09-11 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 1,680 |
| 2023-09-08 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 63 |
| 2023-09-01 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 1,190 |
| 2023-08-31 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 10 |
| 2023-08-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,020 |
| 2023-08-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 40 |
| 2023-08-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,288 |
| 2023-08-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 2,500 |
| 2023-08-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 486 |
| 2023-08-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,876 |
| 2023-08-07 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 18 |
| 2023-08-04 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 75 |
| 2023-08-03 | 7.900 | 8.000 | 7.670 | 7.900 | 7.900 | 355 |
| 2023-08-01 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 413 |
| 2023-07-31 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 5,338 |
| 2023-07-27 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 373 |
| 2023-07-25 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 949 |
| 2023-07-24 | 7.850 | 7.850 | 7.650 | 7.850 | 7.850 | 454 |
| 2023-07-20 | 7.850 | 8.000 | 7.620 | 7.850 | 7.850 | 132 |
| 2023-07-19 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 12,959 |
| 2023-07-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,327 |
| 2023-07-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,487 |
| 2023-07-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2023-07-13 | 7.850 | 7.990 | 7.800 | 7.850 | 7.850 | 879 |
| 2023-07-12 | 7.850 | 7.850 | 7.710 | 7.850 | 7.850 | 100 |
| 2023-07-11 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,056 |
| 2023-07-05 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 5,111 |
| 2023-06-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 263 |
| 2023-06-26 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 2,074 |
| 2023-06-21 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 932 |
| 2023-06-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,637 |
| 2023-06-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 50 |
| 2023-06-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 50 |
| 2023-06-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 353 |
| 2023-06-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 353 |
| 2023-06-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,512 |
| 2023-06-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,767 |
| 2023-06-06 | 8.530 | 8.530 | 8.500 | 8.500 | 8.500 | 10,393 |
| 2023-06-05 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 1,000 |
| 2023-06-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 700 |
| 2023-06-01 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 2,348 |
| 2023-05-31 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 396 |
| 2023-05-30 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 196 |
| 2023-05-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 110 |
| 2023-05-25 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 689 |
| 2023-05-24 | 8.334 | 8.334 | 8.326 | 8.334 | 8.334 | 23,538 |
| 2023-05-22 | 8.395 | 8.395 | 8.243 | 8.326 | 8.326 | 6,380 |
| 2023-05-19 | 8.319 | 8.319 | 7.790 | 8.319 | 8.319 | 1,027 |
| 2023-05-18 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2023-05-17 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1,250 |
| 2023-05-16 | 11.100 | 11.100 | 10.500 | 11.100 | 11.100 | 400 |
| 2023-05-15 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 1,496 |
| 2023-05-12 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1,243 |
| 2023-05-11 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 654 |
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.