Compania Minera Poderosa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 245 |
| 2026-07-13 | 9.420 | 9.420 | 9.150 | 9.420 | 9.420 | 320 |
| 2026-07-10 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 9,278 |
| 2026-07-09 | 9.420 | 9.450 | 9.100 | 9.420 | 9.420 | 771 |
| 2026-07-08 | 9.419 | 9.420 | 9.419 | 9.420 | 9.420 | 3,466 |
| 2026-07-07 | 9.450 | 9.450 | 9.390 | 9.390 | 9.390 | 2,437 |
| 2026-07-06 | 9.250 | 9.260 | 9.250 | 9.253 | 9.253 | 7,786 |
| 2026-07-02 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 392 |
| 2026-07-01 | 9.271 | 9.490 | 9.100 | 9.271 | 9.271 | 710 |
| 2026-06-30 | 9.200 | 9.300 | 9.200 | 9.271 | 9.271 | 15,240 |
| 2026-06-26 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 7,433 |
| 2026-06-25 | 9.000 | 9.550 | 9.000 | 9.176 | 9.176 | 23,130 |
| 2026-06-24 | 9.200 | 9.200 | 9.000 | 9.050 | 9.050 | 11,337 |
| 2026-06-23 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 477 |
| 2026-06-19 | 9.200 | 9.630 | 9.190 | 9.190 | 9.190 | 3,798 |
| 2026-06-18 | 9.150 | 9.650 | 9.150 | 9.224 | 9.224 | 9,211 |
| 2026-06-17 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1,042 |
| 2026-06-16 | 9.380 | 9.760 | 9.100 | 9.380 | 9.380 | 490 |
| 2026-06-15 | 9.000 | 9.380 | 9.000 | 9.380 | 9.380 | 5,207 |
| 2026-06-12 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 3,641 |
| 2026-06-11 | 9.000 | 9.000 | 8.950 | 9.000 | 9.000 | 5,717 |
| 2026-06-10 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 5,323 |
| 2026-06-09 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1,020 |
| 2026-06-08 | 8.500 | 9.850 | 8.500 | 8.500 | 8.500 | 229 |
| 2026-06-05 | 9.000 | 9.000 | 8.500 | 8.500 | 8.500 | 2,655 |
| 2026-06-04 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 5,795 |
| 2026-06-03 | 9.700 | 9.850 | 9.700 | 9.850 | 9.850 | 1,623 |
| 2026-06-02 | 9.250 | 9.700 | 9.000 | 9.250 | 9.250 | 830 |
| 2026-06-01 | 9.250 | 9.700 | 8.900 | 9.250 | 9.250 | 110 |
| 2026-05-28 | 9.250 | 9.450 | 9.250 | 9.250 | 9.250 | 100 |
| 2026-05-27 | 9.250 | 9.450 | 9.250 | 9.250 | 9.250 | 329 |
| 2026-05-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1,578 |
| 2026-05-25 | 9.200 | 9.700 | 9.200 | 9.200 | 9.200 | 301 |
| 2026-05-22 | 9.500 | 9.500 | 9.200 | 9.200 | 9.200 | 7,294 |
| 2026-05-20 | 9.700 | 9.700 | 9.000 | 9.700 | 9.700 | 36 |
| 2026-05-19 | 9.700 | 9.800 | 8.900 | 9.700 | 9.700 | 282 |
| 2026-05-18 | 9.700 | 9.850 | 8.900 | 9.700 | 9.700 | 203 |
| 2026-05-15 | 9.700 | 9.850 | 8.900 | 9.700 | 9.700 | 232 |
| 2026-05-14 | 9.700 | 9.800 | 8.900 | 9.700 | 9.700 | 737 |
| 2026-05-13 | 9.700 | 9.800 | 8.900 | 9.700 | 9.700 | 449 |
| 2026-05-12 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1,004 |
| 2026-05-11 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 1,122 |
| 2026-05-08 | 9.450 | 9.450 | 9.300 | 9.300 | 9.300 | 10,967 |
| 2026-05-07 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 3,232 |
| 2026-05-06 | 9.500 | 9.500 | 9.400 | 9.400 | 9.400 | 2,554 |
| 2026-05-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 3,029 |
| 2026-05-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 8,033 |
| 2026-04-30 | 9.400 | 9.400 | 9.300 | 9.300 | 9.300 | 2,738 |
| 2026-04-29 | 8.800 | 9.850 | 8.100 | 8.800 | 8.800 | 66 |
| 2026-04-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,070 |
| 2026-04-27 | 9.840 | 9.850 | 9.000 | 9.840 | 9.840 | 128 |
| 2026-04-24 | 9.410 | 9.780 | 9.410 | 9.410 | 9.410 | 9 |
| 2026-04-23 | 9.410 | 9.790 | 9.200 | 9.410 | 9.410 | 646 |
| 2026-04-22 | 9.850 | 9.850 | 9.840 | 9.840 | 9.840 | 13,185 |
| 2026-04-21 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 9,513 |
| 2026-04-20 | 9.800 | 9.840 | 9.800 | 9.800 | 9.800 | 5,188 |
| 2026-04-17 | 9.500 | 9.690 | 9.410 | 9.500 | 9.500 | 660 |
| 2026-04-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2,685 |
| 2026-04-15 | 9.830 | 9.830 | 9.170 | 9.170 | 9.170 | 7,315 |
| 2026-04-14 | 9.510 | 9.510 | 9.500 | 9.500 | 9.500 | 2,596 |
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.