Compañía Minera Autlán, S.A.B. de C.V. (BMV:AUTLAN.B)
Mexico · Delayed Price · Currency is MXN 6.87
+0.12 (1.78%)
Oct 30, 2026, 1:24 PM CST
Compañía Minera Autlán Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.05 | 7.06 | 6.85 | 6.87 | 6.87 | 1.78% | 5,977 |
| Oct 29, 2026 | 6.71 | 6.81 | 6.71 | 6.75 | 6.75 | -0.88% | 4,160 |
| Oct 28, 2026 | 6.96 | 7.05 | 6.79 | 6.81 | 6.81 | -1.30% | 9,814 |
| Oct 27, 2026 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 4.39% | 10,223 |
| Oct 26, 2026 | 6.65 | 6.69 | 6.61 | 6.61 | 6.61 | -0.15% | 49,927 |
| Oct 23, 2026 | 6.72 | 6.72 | 6.60 | 6.62 | 6.62 | -1.34% | 17,377 |
| Oct 22, 2026 | 6.76 | 6.81 | 6.70 | 6.71 | 6.71 | -0.45% | 26,413 |
| Oct 21, 2026 | 6.96 | 6.99 | 6.73 | 6.74 | 6.74 | -2.32% | 164,181 |
| Oct 20, 2026 | 6.90 | 7.00 | 6.89 | 6.90 | 6.90 | - | 20,637 |
| Oct 19, 2026 | 6.97 | 6.99 | 6.89 | 6.90 | 6.90 | -1.00% | 6,828 |
| Oct 16, 2026 | 6.90 | 7.00 | 6.90 | 6.97 | 6.97 | 0.29% | 17,839 |
| Oct 15, 2026 | 6.97 | 7.00 | 6.82 | 6.95 | 6.95 | -0.57% | 50,529 |
| Oct 14, 2026 | 7.13 | 7.13 | 6.99 | 6.99 | 6.99 | -1.96% | 7,605 |
| Oct 13, 2026 | 7.13 | 7.15 | 7.09 | 7.13 | 7.13 | -0.42% | 19,027 |
| Oct 12, 2026 | 7.16 | 7.18 | 7.16 | 7.16 | 7.16 | - | 1,394 |
| Oct 9, 2026 | 7.16 | 7.25 | 7.11 | 7.16 | 7.16 | - | 12,434 |
| Oct 8, 2026 | 7.08 | 7.16 | 7.08 | 7.16 | 7.16 | -0.97% | 2,596 |
| Oct 7, 2026 | 7.20 | 7.25 | 7.15 | 7.23 | 7.23 | 1.12% | 1,176 |
| Oct 6, 2026 | 7.39 | 7.39 | 7.14 | 7.15 | 7.15 | -0.14% | 15,629 |
| Oct 5, 2026 | 7.27 | 7.42 | 7.14 | 7.16 | 7.16 | -3.50% | 46,112 |
| Oct 2, 2026 | 7.50 | 7.50 | 7.29 | 7.42 | 7.42 | 1.37% | 3,166 |
| Oct 1, 2026 | 7.41 | 7.41 | 7.32 | 7.32 | 7.32 | -1.35% | 5,540 |
| Sep 30, 2026 | 7.47 | 7.50 | 7.41 | 7.42 | 7.42 | 0.95% | 10,766 |
| Sep 29, 2026 | 7.55 | 7.55 | 7.21 | 7.35 | 7.35 | -1.47% | 254,313 |
| Sep 28, 2026 | 7.56 | 7.56 | 7.46 | 7.46 | 7.46 | -0.80% | 208,624 |
| Sep 25, 2026 | 7.55 | 7.55 | 7.46 | 7.52 | 7.52 | 0.40% | 312,847 |
| Sep 24, 2026 | 7.56 | 7.56 | 7.47 | 7.49 | 7.49 | 0.27% | 315,164 |
| Sep 23, 2026 | 7.60 | 7.60 | 7.46 | 7.47 | 7.47 | -0.40% | 105,487 |
| Sep 22, 2026 | 7.60 | 7.60 | 7.47 | 7.50 | 7.50 | -0.92% | 206,406 |
| Sep 21, 2026 | 7.59 | 7.59 | 7.51 | 7.57 | 7.57 | 0.93% | 102,453 |
| 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 |