Compania Minera Poderosa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 9.700 | 9.700 | 9.600 | 9.650 | 9.650 | 12,545 |
| 2025-10-14 | 9.600 | 9.600 | 9.400 | 9.590 | 9.590 | 4,724 |
| 2025-10-13 | 9.350 | 9.500 | 9.250 | 9.500 | 9.500 | 26,979 |
| 2025-10-10 | 9.450 | 9.450 | 9.200 | 9.200 | 9.200 | 29,324 |
| 2025-10-09 | 9.270 | 9.500 | 9.200 | 9.500 | 9.500 | 14,902 |
| 2025-10-07 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 2,030 |
| 2025-10-06 | 8.890 | 9.100 | 8.850 | 8.970 | 8.970 | 24,620 |
| 2025-10-03 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 2,537 |
| 2025-10-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,651 |
| 2025-10-01 | 8.800 | 8.810 | 8.800 | 8.800 | 8.800 | 7,949 |
| 2025-09-30 | 8.820 | 8.850 | 8.800 | 8.800 | 8.800 | 5,651 |
| 2025-09-29 | 8.880 | 8.880 | 8.800 | 8.800 | 8.800 | 8,270 |
| 2025-09-26 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 7,142 |
| 2025-09-25 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 1,734 |
| 2025-09-24 | 8.890 | 8.890 | 8.850 | 8.850 | 8.850 | 2,953 |
| 2025-09-23 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 5,933 |
| 2025-09-22 | 8.680 | 8.700 | 8.680 | 8.700 | 8.700 | 10,599 |
| 2025-09-19 | 8.700 | 8.710 | 8.700 | 8.710 | 8.710 | 4,120 |
| 2025-09-18 | 8.450 | 8.450 | 8.260 | 8.450 | 8.450 | 38 |
| 2025-09-17 | 8.450 | 8.600 | 8.400 | 8.450 | 8.450 | 138 |
| 2025-09-16 | 8.380 | 8.450 | 8.380 | 8.450 | 8.450 | 48,790 |
| 2025-09-15 | 8.560 | 8.560 | 8.350 | 8.350 | 8.350 | 82,424 |
| 2025-09-12 | 8.550 | 8.550 | 8.350 | 8.550 | 8.550 | 197,414 |
| 2025-09-11 | 8.350 | 8.380 | 8.350 | 8.360 | 8.360 | 13,541 |
| 2025-09-10 | 8.360 | 8.370 | 8.360 | 8.360 | 8.360 | 14,179 |
| 2025-09-09 | 8.100 | 8.100 | 8.060 | 8.100 | 8.100 | 18,149 |
| 2025-09-08 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 190 |
| 2025-09-05 | 8.350 | 8.700 | 8.350 | 8.350 | 8.350 | 302 |
| 2025-09-04 | 8.360 | 8.360 | 8.350 | 8.350 | 8.350 | 5,468 |
| 2025-09-03 | 8.490 | 8.490 | 8.350 | 8.350 | 8.350 | 28,870 |
| 2025-09-02 | 8.700 | 8.700 | 8.480 | 8.480 | 8.480 | 8,899 |
| 2025-09-01 | 8.300 | 8.300 | 8.260 | 8.260 | 8.260 | 9,115 |
| 2025-08-29 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 3,282 |
| 2025-08-28 | 7.990 | 8.500 | 7.990 | 8.500 | 8.500 | 44,150 |
| 2025-08-27 | 7.890 | 7.900 | 7.800 | 7.890 | 7.890 | 400 |
| 2025-08-26 | 7.740 | 7.890 | 7.740 | 7.890 | 7.890 | 15,178 |
| 2025-08-25 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 79 |
| 2025-08-22 | 7.900 | 7.910 | 7.900 | 7.910 | 7.910 | 8,061 |
| 2025-08-21 | 7.710 | 7.720 | 7.710 | 7.720 | 7.720 | 78,744 |
| 2025-08-20 | 7.800 | 7.840 | 7.800 | 7.840 | 7.840 | 18,338 |
| 2025-08-19 | 7.830 | 7.830 | 7.750 | 7.830 | 7.830 | 104 |
| 2025-08-18 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 2,342 |
| 2025-08-15 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 17 |
| 2025-08-14 | 7.700 | 7.800 | 7.700 | 7.710 | 7.710 | 10,352 |
| 2025-08-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 831 |
| 2025-08-12 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 10,918 |
| 2025-08-11 | 7.880 | 7.900 | 7.880 | 7.900 | 7.900 | 38,560 |
| 2025-08-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,205 |
| 2025-08-07 | 7.800 | 7.870 | 7.800 | 7.800 | 7.800 | 5,977 |
| 2025-08-05 | 7.780 | 7.800 | 7.780 | 7.800 | 7.800 | 17,093 |
| 2025-07-31 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 8,426 |
| 2025-07-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 2,196 |
| 2025-07-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 107 |
| 2025-07-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,795 |
| 2025-07-22 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 434 |
| 2025-07-21 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 3,003 |
| 2025-07-18 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 8,496 |
| 2025-07-17 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 2,369 |
| 2025-07-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 5,373 |
| 2025-07-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 16,007 |
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.