Compania Minera Poderosa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 1,587 |
| 2026-10-15 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 1,120 |
| 2026-10-14 | 8.900 | 8.900 | 8.840 | 8.841 | 8.841 | 15,645 |
| 2026-10-13 | 8.910 | 9.100 | 8.900 | 8.910 | 8.910 | 165 |
| 2026-10-12 | 8.920 | 8.920 | 8.910 | 8.910 | 8.910 | 3,864 |
| 2026-10-09 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 526 |
| 2026-10-07 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 929 |
| 2026-10-06 | 9.000 | 9.149 | 8.910 | 9.000 | 9.000 | 293 |
| 2026-10-05 | 9.010 | 9.010 | 9.000 | 9.000 | 9.000 | 2,236 |
| 2026-10-02 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,479 |
| 2026-10-01 | 8.999 | 9.100 | 8.999 | 8.999 | 8.999 | 34 |
| 2026-09-30 | 9.020 | 9.020 | 8.999 | 8.999 | 8.999 | 11,754 |
| 2026-09-29 | 9.100 | 9.379 | 9.010 | 9.100 | 9.100 | 16 |
| 2026-09-25 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 3,326 |
| 2026-09-24 | 9.060 | 9.280 | 9.060 | 9.097 | 9.097 | 14,646 |
| 2026-09-23 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 553 |
| 2026-09-22 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 3 |
| 2026-09-21 | 9.200 | 9.200 | 9.150 | 9.150 | 9.150 | 4,714 |
| 2026-09-18 | 9.200 | 9.250 | 9.200 | 9.250 | 9.250 | 2,381 |
| 2026-09-17 | 9.100 | 9.390 | 9.100 | 9.100 | 9.100 | 215 |
| 2026-09-16 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 3,414 |
| 2026-09-15 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 1,416 |
| 2026-09-14 | 9.300 | 9.300 | 9.050 | 9.050 | 9.050 | 1,940 |
| 2026-09-10 | 9.400 | 9.400 | 9.200 | 9.400 | 9.400 | 395 |
| 2026-09-08 | 9.400 | 9.490 | 9.230 | 9.400 | 9.400 | 407 |
| 2026-09-07 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1,000 |
| 2026-09-04 | 9.500 | 9.500 | 9.320 | 9.500 | 9.500 | 420 |
| 2026-09-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,376 |
| 2026-09-02 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 1,130 |
| 2026-09-01 | 9.190 | 9.250 | 9.190 | 9.250 | 9.250 | 3,711 |
| 2026-08-31 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 2,112 |
| 2026-08-28 | 9.490 | 9.500 | 9.400 | 9.475 | 9.475 | 7,689 |
| 2026-08-27 | 9.506 | 9.506 | 9.400 | 9.506 | 9.506 | 603 |
| 2026-08-26 | 9.506 | 9.506 | 9.460 | 9.506 | 9.506 | 470 |
| 2026-08-25 | 9.506 | 9.506 | 9.470 | 9.506 | 9.506 | 506 |
| 2026-08-24 | 9.500 | 9.520 | 9.500 | 9.506 | 9.506 | 15,328 |
| 2026-08-21 | 9.530 | 9.530 | 9.400 | 9.530 | 9.530 | 611 |
| 2026-08-20 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 1,050 |
| 2026-08-19 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 2,283 |
| 2026-08-18 | 9.350 | 9.540 | 9.350 | 9.350 | 9.350 | 258 |
| 2026-08-17 | 9.400 | 9.400 | 9.350 | 9.350 | 9.350 | 5,982 |
| 2026-08-14 | 9.500 | 9.500 | 9.400 | 9.400 | 9.400 | 4,480 |
| 2026-08-13 | 9.500 | 9.500 | 9.220 | 9.220 | 9.220 | 5,810 |
| 2026-08-12 | 9.600 | 9.600 | 9.300 | 9.300 | 9.300 | 18,202 |
| 2026-08-11 | 9.550 | 9.600 | 9.350 | 9.350 | 9.350 | 5,832 |
| 2026-08-10 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2,492 |
| 2026-08-07 | 9.440 | 9.480 | 9.000 | 9.041 | 9.041 | 18,159 |
| 2026-08-05 | 9.400 | 9.440 | 9.270 | 9.400 | 9.400 | 323 |
| 2026-08-04 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 610 |
| 2026-08-03 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,281 |
| 2026-07-31 | 9.440 | 9.440 | 9.120 | 9.440 | 9.440 | 223 |
| 2026-07-30 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 1,057 |
| 2026-07-27 | 9.430 | 9.440 | 9.430 | 9.435 | 9.435 | 17,085 |
| 2026-07-24 | 9.450 | 9.450 | 9.300 | 9.450 | 9.450 | 323 |
| 2026-07-22 | 9.350 | 9.450 | 9.350 | 9.450 | 9.450 | 2,062 |
| 2026-07-21 | 9.201 | 9.400 | 9.201 | 9.201 | 9.201 | 95 |
| 2026-07-20 | 9.201 | 9.201 | 9.201 | 9.201 | 9.201 | 4,206 |
| 2026-07-17 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 3,184 |
| 2026-07-16 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 1,303 |
| 2026-07-15 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 2,532 |
Page 1 of 4 · 238 trading daysOlder →
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.