Compania Minera Poderosa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 3,942 |
| 2025-07-11 | 7.650 | 7.650 | 7.600 | 7.650 | 7.650 | 1,355 |
| 2025-07-10 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 400 |
| 2025-07-09 | 7.650 | 7.650 | 7.600 | 7.650 | 7.650 | 1,950 |
| 2025-07-08 | 7.650 | 7.680 | 7.650 | 7.650 | 7.650 | 985 |
| 2025-07-07 | 7.650 | 7.650 | 7.560 | 7.650 | 7.650 | 1,749 |
| 2025-07-04 | 7.650 | 7.650 | 7.640 | 7.650 | 7.650 | 1,242 |
| 2025-07-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 2,448 |
| 2025-07-02 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 5,375 |
| 2025-07-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 147 |
| 2025-06-30 | 7.700 | 7.700 | 7.570 | 7.700 | 7.700 | 612 |
| 2025-06-27 | 7.740 | 7.740 | 7.700 | 7.700 | 7.700 | 3,389 |
| 2025-06-26 | 7.700 | 7.800 | 7.700 | 7.700 | 7.700 | 745 |
| 2025-06-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 548 |
| 2025-06-24 | 7.700 | 7.800 | 7.700 | 7.700 | 7.700 | 154 |
| 2025-06-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 4,011 |
| 2025-06-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 11,297 |
| 2025-06-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 20,057 |
| 2025-06-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 18,009 |
| 2025-06-17 | 7.700 | 7.800 | 7.700 | 7.700 | 7.700 | 15,731 |
| 2025-06-16 | 7.600 | 7.700 | 7.590 | 7.600 | 7.600 | 742 |
| 2025-06-13 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 90,874 |
| 2025-06-12 | 7.690 | 7.690 | 7.600 | 7.600 | 7.600 | 84,087 |
| 2025-06-11 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 10,395 |
| 2025-06-10 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 6,235 |
| 2025-06-09 | 7.540 | 7.540 | 7.320 | 7.540 | 7.540 | 1,333 |
| 2025-06-06 | 7.690 | 7.690 | 7.540 | 7.540 | 7.540 | 13,065 |
| 2025-06-05 | 7.600 | 7.690 | 7.500 | 7.690 | 7.690 | 9,185 |
| 2025-06-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 20,127 |
| 2025-06-03 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 7,371 |
| 2025-06-02 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 10,043 |
| 2025-05-30 | 7.890 | 7.900 | 7.890 | 7.900 | 7.900 | 23,163 |
| 2025-05-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 3,602 |
| 2025-05-28 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 8,178 |
| 2025-05-27 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 40,031 |
| 2025-05-26 | 7.860 | 8.000 | 7.860 | 7.990 | 7.990 | 15,358 |
| 2025-05-23 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 4,296 |
| 2025-05-22 | 7.848 | 7.872 | 7.848 | 7.864 | 7.864 | 7,643 |
| 2025-05-21 | 7.872 | 7.872 | 7.848 | 7.848 | 7.848 | 3,931 |
| 2025-05-20 | 7.984 | 7.984 | 7.872 | 7.872 | 7.872 | 10,216 |
| 2025-05-19 | 7.952 | 7.992 | 7.920 | 7.920 | 7.920 | 12,001 |
| 2025-05-16 | 9.500 | 9.710 | 9.500 | 9.710 | 9.710 | 6,332 |
| 2025-05-15 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 2,401 |
| 2025-05-14 | 9.700 | 9.900 | 9.700 | 9.710 | 9.710 | 14,767 |
| 2025-05-13 | 9.800 | 9.900 | 9.770 | 9.770 | 9.770 | 13,075 |
| 2025-05-12 | 9.800 | 9.850 | 9.800 | 9.850 | 9.850 | 10,011 |
| 2025-05-09 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 7,831 |
| 2025-05-08 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 797 |
| 2025-05-07 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 1,874 |
| 2025-05-06 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 9,713 |
| 2025-05-05 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 3,207 |
| 2025-05-02 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 4,433 |
| 2025-04-30 | 9.650 | 9.650 | 9.560 | 9.600 | 9.600 | 6,621 |
| 2025-04-29 | 9.560 | 9.640 | 9.400 | 9.560 | 9.560 | 10 |
| 2025-04-28 | 9.550 | 9.560 | 9.550 | 9.560 | 9.560 | 4,049 |
| 2025-04-25 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 2,100 |
| 2025-04-24 | 9.600 | 9.680 | 9.600 | 9.600 | 9.600 | 488 |
| 2025-04-23 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 8,753 |
| 2025-04-22 | 9.550 | 9.550 | 9.300 | 9.550 | 9.550 | 714 |
| 2025-04-21 | 9.100 | 9.550 | 9.100 | 9.550 | 9.550 | 5,137 |
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.