Compania Minera Poderosa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 9.800 | 10.000 | 9.500 | 9.500 | 9.500 | 21,900 |
| 2026-04-10 | 9.600 | 9.650 | 9.600 | 9.650 | 9.650 | 5,356 |
| 2026-04-09 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 2,060 |
| 2026-04-08 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 5,476 |
| 2026-04-07 | 9.600 | 9.700 | 9.200 | 9.600 | 9.600 | 1,220 |
| 2026-04-06 | 9.600 | 9.800 | 9.550 | 9.600 | 9.600 | 571 |
| 2026-04-01 | 9.500 | 9.600 | 9.500 | 9.600 | 9.600 | 6,394 |
| 2026-03-31 | 10.000 | 10.000 | 9.510 | 10.000 | 10.000 | 1,062 |
| 2026-03-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 422 |
| 2026-03-27 | 10.000 | 10.000 | 9.660 | 10.000 | 10.000 | 678 |
| 2026-03-26 | 10.000 | 10.000 | 9.560 | 10.000 | 10.000 | 1,069 |
| 2026-03-25 | 11.000 | 11.000 | 9.990 | 10.000 | 10.000 | 17,429 |
| 2026-03-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 3,197 |
| 2026-03-23 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 550 |
| 2026-03-20 | 9.500 | 9.650 | 9.450 | 9.650 | 9.650 | 6,163 |
| 2026-03-19 | 9.430 | 9.450 | 9.430 | 9.450 | 9.450 | 4,481 |
| 2026-03-18 | 10.100 | 10.100 | 9.950 | 9.950 | 9.950 | 3,784 |
| 2026-03-17 | 10.000 | 10.190 | 10.000 | 10.190 | 10.190 | 10,782 |
| 2026-03-16 | 9.850 | 9.880 | 9.850 | 9.880 | 9.880 | 6,375 |
| 2026-03-13 | 9.900 | 9.900 | 9.890 | 9.890 | 9.890 | 6,023 |
| 2026-03-12 | 9.760 | 9.760 | 9.700 | 9.700 | 9.700 | 4,567 |
| 2026-03-11 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 51 |
| 2026-03-10 | 9.730 | 9.930 | 9.720 | 9.730 | 9.730 | 152 |
| 2026-03-09 | 9.750 | 9.760 | 9.730 | 9.730 | 9.730 | 12,025 |
| 2026-03-06 | 9.750 | 9.750 | 9.720 | 9.720 | 9.720 | 6,823 |
| 2026-03-05 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 2,290 |
| 2026-03-04 | 9.900 | 9.900 | 9.850 | 9.850 | 9.850 | 3,715 |
| 2026-03-03 | 9.890 | 9.900 | 9.890 | 9.900 | 9.900 | 56,708 |
| 2026-03-02 | 9.900 | 9.900 | 9.850 | 9.900 | 9.900 | 5,154 |
| 2026-02-27 | 9.850 | 9.850 | 9.800 | 9.850 | 9.850 | 9,813 |
| 2026-02-26 | 9.850 | 9.860 | 9.850 | 9.850 | 9.850 | 6,299 |
| 2026-02-25 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 2,614 |
| 2026-02-24 | 9.800 | 9.850 | 9.800 | 9.850 | 9.850 | 3,272 |
| 2026-02-23 | 9.670 | 9.670 | 9.430 | 9.670 | 9.670 | 930 |
| 2026-02-20 | 9.700 | 9.700 | 9.650 | 9.670 | 9.670 | 9,090 |
| 2026-02-19 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 7,067 |
| 2026-02-18 | 9.990 | 9.990 | 9.700 | 9.700 | 9.700 | 10,392 |
| 2026-02-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 4,650 |
| 2026-02-16 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 600 |
| 2026-02-13 | 9.900 | 9.990 | 9.890 | 9.910 | 9.910 | 86,523 |
| 2026-02-12 | 10.000 | 10.000 | 9.500 | 9.610 | 9.610 | 38,213 |
| 2026-02-11 | 9.600 | 9.620 | 9.580 | 9.590 | 9.590 | 7,117 |
| 2026-02-10 | 9.800 | 9.800 | 9.620 | 9.620 | 9.620 | 11,885 |
| 2026-02-09 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 2,581 |
| 2026-02-06 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 1,909 |
| 2026-02-05 | 9.600 | 9.750 | 9.600 | 9.650 | 9.650 | 7,261 |
| 2026-02-04 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1,211 |
| 2026-02-03 | 10.000 | 10.000 | 9.900 | 10.000 | 10.000 | 25,858 |
| 2026-02-02 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 1,097 |
| 2026-01-30 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 1,162 |
| 2026-01-29 | 10.500 | 10.900 | 10.400 | 10.400 | 10.400 | 28,359 |
| 2026-01-28 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 3,852 |
| 2026-01-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 3,385 |
| 2026-01-26 | 10.000 | 10.100 | 9.870 | 9.990 | 9.990 | 65,377 |
| 2026-01-23 | 9.800 | 10.000 | 9.800 | 9.850 | 9.850 | 50,270 |
| 2026-01-22 | 9.600 | 9.760 | 9.590 | 9.600 | 9.600 | 1,523 |
| 2026-01-21 | 9.790 | 9.790 | 9.600 | 9.600 | 9.600 | 3,523 |
| 2026-01-20 | 9.500 | 9.760 | 9.490 | 9.550 | 9.550 | 9,231 |
| 2026-01-19 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 5,930 |
| 2026-01-16 | 9.410 | 9.500 | 9.410 | 9.460 | 9.460 | 17,194 |
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.