Compañía Minera Autlán, S.A.B. de C.V. (BMV:AUTLAN.B)
Mexico · Delayed Price · Currency is MXN 7.50
-0.10 (-1.32%)
At close: Sep 18, 2026
Compañía Minera Autlán Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -1.32% | 203,533 |
| Sep 17, 2026 | 7.64 | 7.64 | 7.46 | 7.60 | 7.60 | 0.53% | 401,266 |
| Sep 15, 2026 | 7.48 | 7.57 | 7.46 | 7.56 | 7.56 | -1.05% | 229,730 |
| Sep 14, 2026 | 7.49 | 7.65 | 7.46 | 7.64 | 7.64 | 3.10% | 216,422 |
| Sep 11, 2026 | 7.42 | 7.46 | 7.38 | 7.41 | 7.41 | -0.13% | 301,880 |
| Sep 10, 2026 | 7.50 | 7.52 | 7.40 | 7.42 | 7.42 | -0.40% | 310,164 |
| Sep 9, 2026 | 7.56 | 7.56 | 7.41 | 7.45 | 7.45 | -1.32% | 205,738 |
| Sep 8, 2026 | 7.55 | 7.56 | 7.44 | 7.55 | 7.55 | 0.67% | 249,126 |
| Sep 7, 2026 | 7.56 | 7.56 | 7.43 | 7.50 | 7.50 | - | 204,135 |
| Sep 4, 2026 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | -0.40% | 300,257 |
| Sep 3, 2026 | 7.56 | 7.56 | 7.49 | 7.53 | 7.53 | 0.27% | 303,119 |
| Sep 2, 2026 | 7.48 | 7.52 | 7.41 | 7.51 | 7.51 | 1.08% | 202,334 |
| Sep 1, 2026 | 7.56 | 7.56 | 7.43 | 7.43 | 7.43 | -0.80% | 210,849 |
| Aug 31, 2026 | 7.56 | 7.56 | 7.49 | 7.49 | 7.49 | -0.93% | 101,330 |
| Aug 28, 2026 | 7.56 | 7.56 | 7.44 | 7.56 | 7.56 | 0.40% | 202,287 |
| Aug 27, 2026 | 7.56 | 7.56 | 7.40 | 7.53 | 7.53 | 0.67% | 300,965 |
| Aug 26, 2026 | 7.56 | 7.56 | 7.40 | 7.48 | 7.48 | -0.53% | 101,093 |
| Aug 25, 2026 | 7.56 | 7.56 | 7.52 | 7.52 | 7.52 | - | 100,147 |
| Aug 24, 2026 | 7.56 | 7.56 | 7.42 | 7.52 | 7.52 | 0.94% | 300,981 |
| Aug 21, 2026 | 7.56 | 7.56 | 7.45 | 7.45 | 7.45 | -1.06% | 200,685 |
| Aug 20, 2026 | 7.54 | 7.54 | 7.38 | 7.53 | 7.53 | 0.94% | 202,290 |
| Aug 19, 2026 | 7.49 | 7.49 | 7.46 | 7.46 | 7.46 | -0.40% | 440,475 |
| Aug 18, 2026 | 7.56 | 7.56 | 7.38 | 7.49 | 7.49 | -0.27% | 102,945 |
| Aug 17, 2026 | 7.56 | 7.56 | 7.37 | 7.51 | 7.51 | 0.40% | 301,304 |
| Aug 14, 2026 | 7.56 | 7.56 | 7.35 | 7.48 | 7.48 | -0.93% | 303,843 |
| Aug 13, 2026 | 7.45 | 7.56 | 7.34 | 7.55 | 7.55 | -0.13% | 202,892 |
| Aug 12, 2026 | 7.32 | 7.56 | 7.32 | 7.56 | 7.56 | 1.20% | 101,175 |
| Aug 11, 2026 | 7.31 | 7.65 | 7.31 | 7.47 | 7.47 | 0.54% | 133,165 |
| Aug 10, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.27% | 550 |
| Aug 7, 2026 | 7.47 | 7.47 | 7.39 | 7.45 | 7.45 | 0.54% | 258,171 |
| Aug 6, 2026 | 7.49 | 7.49 | 7.41 | 7.41 | 7.41 | 0.41% | 301,385 |
| Aug 5, 2026 | 7.30 | 7.50 | 7.30 | 7.38 | 7.38 | 1.10% | 206,518 |
| Aug 4, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -2.93% | 18,184 |
| Aug 3, 2026 | 7.40 | 7.52 | 7.31 | 7.52 | 7.52 | 1.62% | 765,420 |
| Jul 31, 2026 | 7.39 | 7.41 | 7.38 | 7.40 | 7.40 | - | 3,161 |
| Jul 30, 2026 | 7.51 | 7.51 | 7.40 | 7.40 | 7.40 | - | 3,302 |
| Jul 29, 2026 | 7.56 | 7.56 | 7.40 | 7.40 | 7.40 | -0.54% | 78,339 |
| Jul 28, 2026 | 7.51 | 7.51 | 7.40 | 7.44 | 7.44 | 0.13% | 85,296 |
| Jul 27, 2026 | 7.45 | 7.49 | 7.43 | 7.43 | 7.43 | -0.54% | 5,163 |
| Jul 24, 2026 | 7.57 | 7.57 | 7.46 | 7.47 | 7.47 | -1.58% | 3,022 |
| Jul 23, 2026 | 7.65 | 7.65 | 7.47 | 7.59 | 7.59 | 1.20% | 2,018 |
| Jul 22, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.27% | 17,859 |
| Jul 21, 2026 | 7.45 | 7.58 | 7.45 | 7.48 | 7.48 | -1.58% | 771 |
| Jul 20, 2026 | 7.68 | 7.68 | 7.46 | 7.60 | 7.60 | -1.04% | 2,854 |
| Jul 17, 2026 | 7.45 | 7.68 | 7.40 | 7.68 | 7.68 | 3.64% | 19,546 |
| Jul 16, 2026 | 7.49 | 7.49 | 7.41 | 7.41 | 7.41 | 0.14% | 3,611 |
| Jul 15, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 2,137 |
| Jul 14, 2026 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | 1.21% | 1,170 |
| Jul 13, 2026 | 7.41 | 7.41 | 7.40 | 7.41 | 7.41 | -0.94% | 1,428 |
| Jul 10, 2026 | 7.60 | 7.60 | 7.40 | 7.48 | 7.48 | -1.06% | 8,893 |