Compañía Minera Poderosa S.A. (BVL:PODERC1)
Peru · Delayed Price · Currency is PEN 7.80
+0.10 (1.30%)
At close: Aug 5, 2025, 2:52 PM PET
Compañía Minera Poderosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | - | 1.30% | 17,093 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | - |
| Jul 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -1.28% | 8,426 |
| Jul 30, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | - | 1.30% | 2,196 |
| Jul 25, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | - | - | 107 |
| Jul 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1.85% | 3,795 |
| Jul 22, 2025 | 7.65 | 7.70 | 7.56 | 7.56 | - | - | 434 |
| Jul 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | - | -1.18% | 3,003 |
| Jul 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 8,496 |
| Jul 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | 0.66% | 2,369 |
| Jul 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 5,373 |
| Jul 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -0.65% | 16,007 |
| Jul 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 3,942 |
| Jul 11, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | - | - | 1,355 |
| Jul 10, 2025 | 7.65 | 7.65 | 7.60 | 7.65 | - | - | 400 |
| Jul 9, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | - | - | 1,950 |
| Jul 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 985 |
| Jul 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 1,749 |
| Jul 4, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | - | - | 1,242 |
| Jul 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -0.65% | 2,448 |
| Jul 2, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | - | - | 5,375 |
| Jul 1, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | - | - | 147 |
| Jun 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 612 |
| Jun 27, 2025 | 7.74 | 7.74 | 7.70 | 7.70 | - | - | 3,389 |
| Jun 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 745 |
| Jun 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 548 |
| Jun 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 154 |
| Jun 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 4,011 |
| Jun 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 11,297 |
| Jun 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1.32% | 20,057 |
| Jun 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -1.30% | 18,009 |
| Jun 17, 2025 | 7.70 | 7.80 | 7.70 | 7.70 | - | 1.32% | 15,731 |
| Jun 16, 2025 | 7.70 | 7.70 | 7.59 | 7.60 | - | - | 742 |
| Jun 13, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | - | - | 90,874 |
| Jun 12, 2025 | 7.69 | 7.69 | 7.60 | 7.60 | - | - | 84,087 |
| Jun 11, 2025 | 7.69 | 7.70 | 7.60 | 7.60 | - | -1.17% | 10,395 |
| Jun 10, 2025 | 7.54 | 7.69 | 7.54 | 7.69 | - | 1.99% | 6,235 |
| Jun 9, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | - | 1,333 |
| Jun 6, 2025 | 7.69 | 7.69 | 7.54 | 7.54 | - | -1.95% | 13,065 |
| Jun 5, 2025 | 7.60 | 7.69 | 7.50 | 7.69 | - | -0.13% | 9,185 |
| Jun 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 20,127 |
| Jun 3, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | - | -2.53% | 7,371 |
| Jun 2, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | - | - | 10,043 |
| May 30, 2025 | 7.89 | 7.90 | 7.89 | 7.90 | - | - | 23,163 |
| May 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | 3,602 |
| May 28, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | - | 0.64% | 8,178 |
| May 27, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | - | -1.75% | 40,031 |
| May 26, 2025 | 7.86 | 8.00 | 7.86 | 7.99 | - | 6.25% | 15,358 |
| May 23, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | - | -4.37% | 4,296 |
| May 22, 2025 | 7.85 | 7.87 | 7.85 | 7.86 | - | 0.20% | 7,642 |