Compania Minera Poderosa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.410 | 9.790 | 9.400 | 9.410 | 9.410 | 83,260 |
| 2026-01-14 | 9.500 | 9.500 | 9.410 | 9.410 | 9.410 | 46,645 |
| 2026-01-13 | 9.450 | 9.640 | 9.450 | 9.500 | 9.500 | 30,631 |
| 2026-01-12 | 9.550 | 9.550 | 9.450 | 9.450 | 9.450 | 16,143 |
| 2026-01-09 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 1,714 |
| 2026-01-08 | 9.500 | 9.680 | 9.460 | 9.460 | 9.460 | 19,980 |
| 2026-01-07 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 8,924 |
| 2026-01-06 | 9.700 | 9.700 | 9.500 | 9.500 | 9.500 | 18,793 |
| 2026-01-05 | 9.600 | 9.600 | 9.500 | 9.510 | 9.510 | 5,729 |
| 2026-01-02 | 9.660 | 9.660 | 9.350 | 9.500 | 9.500 | 57,903 |
| 2025-12-31 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 13 |
| 2025-12-30 | 9.730 | 9.730 | 9.680 | 9.680 | 9.680 | 2,957 |
| 2025-12-29 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 1,437 |
| 2025-12-26 | 9.650 | 9.650 | 9.350 | 9.350 | 9.350 | 18,269 |
| 2025-12-24 | 9.350 | 9.500 | 9.350 | 9.400 | 9.400 | 55,759 |
| 2025-12-23 | 9.450 | 9.450 | 9.350 | 9.450 | 9.450 | 70,720 |
| 2025-12-22 | 9.700 | 9.700 | 9.590 | 9.590 | 9.590 | 4,585 |
| 2025-12-19 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 8,134 |
| 2025-12-18 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 2,247 |
| 2025-12-17 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 2,329 |
| 2025-12-16 | 9.760 | 9.760 | 9.200 | 9.200 | 9.200 | 26,666 |
| 2025-12-15 | 9.500 | 9.700 | 9.300 | 9.500 | 9.500 | 2,019 |
| 2025-12-12 | 9.800 | 9.800 | 9.500 | 9.500 | 9.500 | 4,873 |
| 2025-12-11 | 9.370 | 9.500 | 9.100 | 9.500 | 9.500 | 22,822 |
| 2025-12-10 | 9.490 | 9.790 | 9.450 | 9.790 | 9.790 | 9,266 |
| 2025-12-05 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 108 |
| 2025-12-04 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 2,313 |
| 2025-12-03 | 9.400 | 9.400 | 9.370 | 9.370 | 9.370 | 7,754 |
| 2025-12-01 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,991 |
| 2025-11-28 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 1,329 |
| 2025-11-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 19 |
| 2025-11-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,468 |
| 2025-11-25 | 8.950 | 9.000 | 8.950 | 9.000 | 9.000 | 9,246 |
| 2025-11-24 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 3,516 |
| 2025-11-21 | 8.500 | 8.800 | 8.400 | 8.400 | 8.400 | 25,313 |
| 2025-11-20 | 9.000 | 9.000 | 8.750 | 8.750 | 8.750 | 5,366 |
| 2025-11-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,047 |
| 2025-11-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,555 |
| 2025-11-17 | 9.100 | 9.100 | 9.000 | 9.050 | 9.050 | 4,750 |
| 2025-11-14 | 9.450 | 9.450 | 9.150 | 9.450 | 9.450 | 527 |
| 2025-11-13 | 9.450 | 9.450 | 9.300 | 9.450 | 9.450 | 23 |
| 2025-11-12 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 3,512 |
| 2025-11-11 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,177 |
| 2025-11-10 | 9.300 | 9.490 | 9.000 | 9.300 | 9.300 | 347 |
| 2025-11-07 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,312 |
| 2025-11-06 | 9.500 | 9.500 | 9.250 | 9.250 | 9.250 | 5,412 |
| 2025-11-05 | 9.300 | 9.500 | 9.220 | 9.300 | 9.300 | 113 |
| 2025-11-04 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 5,600 |
| 2025-11-03 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 1,289 |
| 2025-10-31 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 1,050 |
| 2025-10-30 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 1,312 |
| 2025-10-29 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 268 |
| 2025-10-27 | 9.320 | 9.320 | 9.100 | 9.100 | 9.100 | 3,716 |
| 2025-10-24 | 9.320 | 9.400 | 9.300 | 9.320 | 9.320 | 487 |
| 2025-10-23 | 9.250 | 9.320 | 9.250 | 9.320 | 9.320 | 6,289 |
| 2025-10-22 | 9.200 | 9.200 | 9.190 | 9.190 | 9.190 | 5,850 |
| 2025-10-21 | 9.570 | 9.600 | 9.130 | 9.210 | 9.210 | 11,648 |
| 2025-10-20 | 9.450 | 9.590 | 9.450 | 9.590 | 9.590 | 6,209 |
| 2025-10-17 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 4,745 |
| 2025-10-16 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 4,394 |
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.