Compañía Minera Poderosa S.A. (BVL:PODERC1)
Peru · Delayed Price · Currency is PEN 9.10
-0.22 (-2.36%)
At close: Oct 27, 2025
Compañía Minera Poderosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% | 1,050 |
| Oct 30, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 5.27% | 1,312 |
| Oct 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 268 |
| Oct 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 27, 2025 | 9.32 | 9.32 | 9.10 | 9.10 | 9.10 | -2.36% | 3,716 |
| Oct 24, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 487 |
| Oct 23, 2025 | 9.25 | 9.32 | 9.25 | 9.32 | 9.32 | 1.41% | 6,289 |
| Oct 22, 2025 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | -0.22% | 5,850 |
| Oct 21, 2025 | 9.57 | 9.60 | 9.13 | 9.21 | 9.21 | -3.96% | 11,648 |
| Oct 20, 2025 | 9.45 | 9.59 | 9.45 | 9.59 | 9.59 | 1.48% | 6,209 |
| Oct 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | 4,745 |
| Oct 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | 4,394 |
| Oct 15, 2025 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | 0.63% | 12,545 |
| Oct 14, 2025 | 9.60 | 9.60 | 9.40 | 9.59 | 9.59 | 0.95% | 4,724 |
| Oct 13, 2025 | 9.35 | 9.50 | 9.25 | 9.50 | 9.50 | 3.26% | 26,979 |
| Oct 10, 2025 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | -3.16% | 29,324 |
| Oct 9, 2025 | 9.27 | 9.50 | 9.20 | 9.50 | 9.50 | 5.91% | 14,902 |
| Oct 7, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | 2,030 |
| Oct 6, 2025 | 8.89 | 9.10 | 8.85 | 8.97 | 8.97 | 1.82% | 24,620 |
| Oct 3, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% | 2,537 |
| Oct 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2,651 |
| Oct 1, 2025 | 8.80 | 8.81 | 8.80 | 8.80 | 8.80 | - | 7,949 |
| Sep 30, 2025 | 8.82 | 8.85 | 8.80 | 8.80 | 8.65 | - | 5,651 |
| Sep 29, 2025 | 8.88 | 8.88 | 8.80 | 8.80 | 8.65 | - | 8,270 |
| Sep 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.65 | -0.79% | 7,142 |
| Sep 25, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.72 | 0.23% | 1,734 |
| Sep 24, 2025 | 8.89 | 8.89 | 8.85 | 8.85 | 8.70 | 1.61% | 2,953 |
| Sep 23, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.57 | 0.11% | 5,933 |
| Sep 22, 2025 | 8.68 | 8.70 | 8.68 | 8.70 | 8.56 | -0.11% | 10,599 |
| Sep 19, 2025 | 8.70 | 8.71 | 8.70 | 8.71 | 8.57 | 3.08% | 4,120 |
| Sep 18, 2025 | 8.31 | 8.31 | 8.31 | 8.45 | 8.31 | - | 38 |
| Sep 17, 2025 | 8.31 | 8.31 | 8.31 | 8.45 | 8.31 | - | 138 |
| Sep 16, 2025 | 8.38 | 8.45 | 8.38 | 8.45 | 8.31 | 1.20% | 48,790 |
| Sep 15, 2025 | 8.56 | 8.56 | 8.35 | 8.35 | 8.21 | -2.34% | 82,424 |
| Sep 12, 2025 | 8.55 | 8.55 | 8.35 | 8.55 | 8.41 | 2.27% | 197,414 |
| Sep 11, 2025 | 8.35 | 8.38 | 8.35 | 8.36 | 8.22 | - | 13,541 |
| Sep 10, 2025 | 8.36 | 8.37 | 8.36 | 8.36 | 8.22 | 3.21% | 14,179 |
| Sep 9, 2025 | 8.10 | 8.10 | 8.06 | 8.10 | 7.97 | -2.99% | 18,149 |
| Sep 8, 2025 | 8.21 | 8.21 | 8.21 | 8.35 | 8.21 | - | 190 |
| Sep 5, 2025 | 8.21 | 8.21 | 8.21 | 8.35 | 8.21 | - | 302 |
| Sep 4, 2025 | 8.36 | 8.36 | 8.35 | 8.35 | 8.21 | - | 5,468 |
| Sep 3, 2025 | 8.49 | 8.49 | 8.35 | 8.35 | 8.21 | -1.53% | 28,870 |
| Sep 2, 2025 | 8.70 | 8.70 | 8.48 | 8.48 | 8.34 | 2.66% | 8,899 |
| Sep 1, 2025 | 8.30 | 8.30 | 8.26 | 8.26 | 8.12 | -1.20% | 9,115 |
| Aug 29, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.22 | -1.65% | 3,282 |
| Aug 28, 2025 | 7.99 | 8.50 | 7.99 | 8.50 | 8.36 | 7.73% | 44,150 |
| Aug 27, 2025 | 7.76 | 7.76 | 7.76 | 7.89 | 7.76 | - | 400 |
| Aug 26, 2025 | 7.74 | 7.89 | 7.74 | 7.89 | 7.76 | -0.25% | 15,178 |
| Aug 25, 2025 | 7.78 | 7.78 | 7.78 | 7.91 | 7.78 | - | 79 |
| Aug 22, 2025 | 7.90 | 7.91 | 7.90 | 7.91 | 7.78 | 2.46% | 8,061 |