Compania Minera Poderosa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,385 |
| 2025-01-16 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 2,537 |
| 2025-01-15 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 4,617 |
| 2025-01-14 | 8.000 | 8.150 | 7.910 | 8.000 | 8.000 | 260 |
| 2025-01-13 | 8.000 | 8.200 | 7.850 | 8.000 | 8.000 | 1,081 |
| 2025-01-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,654 |
| 2025-01-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 7,108 |
| 2025-01-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,630 |
| 2025-01-07 | 8.000 | 8.050 | 7.990 | 8.050 | 8.050 | 17,360 |
| 2025-01-06 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 10,632 |
| 2025-01-03 | 8.100 | 8.300 | 8.100 | 8.300 | 8.300 | 4,880 |
| 2025-01-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 687 |
| 2024-12-31 | 8.000 | 8.040 | 8.000 | 8.000 | 8.000 | 1,481 |
| 2024-12-30 | 8.000 | 8.300 | 8.000 | 8.000 | 8.000 | 4 |
| 2024-12-27 | 8.000 | 8.300 | 8.000 | 8.000 | 8.000 | 439 |
| 2024-12-26 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 9,153 |
| 2024-12-23 | 8.000 | 8.500 | 7.900 | 8.000 | 8.000 | 500 |
| 2024-12-20 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 1,031 |
| 2024-12-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 9,287 |
| 2024-12-18 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,376 |
| 2024-12-17 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 1,200 |
| 2024-12-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 3,710 |
| 2024-12-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 5,154 |
| 2024-12-12 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 247 |
| 2024-12-11 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 50,576 |
| 2024-12-10 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,193 |
| 2024-12-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 36,262 |
| 2024-12-05 | 8.010 | 8.350 | 7.980 | 8.010 | 8.010 | 11 |
| 2024-12-04 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 3,070 |
| 2024-12-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2024-12-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4,034 |
| 2024-11-29 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 29,307 |
| 2024-11-28 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 42,139 |
| 2024-11-27 | 8.350 | 8.850 | 8.060 | 8.350 | 8.350 | 69 |
| 2024-11-25 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1,416 |
| 2024-11-21 | 8.350 | 9.000 | 8.350 | 8.350 | 8.350 | 127 |
| 2024-11-20 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 2,866 |
| 2024-11-19 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 567 |
| 2024-11-18 | 8.450 | 8.450 | 8.350 | 8.350 | 8.350 | 4,575 |
| 2024-11-15 | 8.430 | 8.430 | 8.310 | 8.310 | 8.310 | 4,858 |
| 2024-11-12 | 8.400 | 9.000 | 8.400 | 8.400 | 8.400 | 350 |
| 2024-11-11 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,157 |
| 2024-11-06 | 8.010 | 8.700 | 8.010 | 8.700 | 8.700 | 3,949 |
| 2024-11-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 75 |
| 2024-11-04 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 504 |
| 2024-10-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,370 |
| 2024-10-29 | 9.000 | 9.000 | 8.600 | 9.000 | 9.000 | 726 |
| 2024-10-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,345 |
| 2024-10-25 | 9.250 | 9.250 | 9.200 | 9.200 | 9.200 | 2,914 |
| 2024-10-24 | 8.600 | 8.800 | 8.600 | 8.800 | 8.800 | 8,104 |
| 2024-10-23 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 2,060 |
| 2024-10-22 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,337 |
| 2024-10-21 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 811 |
| 2024-10-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,130 |
| 2024-10-17 | 8.490 | 8.500 | 8.490 | 8.500 | 8.500 | 7,043 |
| 2024-10-16 | 8.490 | 8.500 | 8.490 | 8.490 | 8.490 | 8,353 |
| 2024-10-14 | 8.190 | 8.500 | 8.180 | 8.190 | 8.190 | 464 |
| 2024-10-11 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 7,191 |
| 2024-10-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 8,250 |
| 2024-10-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 204 |
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.