Compañía Minera Poderosa S.A. (BVL:PODERC1)
Peru · Delayed Price · Currency is PEN 9.50
+0.53 (5.91%)
At close: Oct 9, 2025
Compañía Minera Poderosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 7.71 | 7.72 | 7.71 | 7.72 | 7.59 | -1.53% | 78,744 |
| Aug 20, 2025 | 7.80 | 7.84 | 7.80 | 7.84 | 7.71 | 0.13% | 18,338 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.70 | 7.83 | 7.70 | - | 104 |
| Aug 18, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.70 | 1.56% | 2,342 |
| Aug 15, 2025 | 7.58 | 7.58 | 7.58 | 7.71 | 7.58 | - | 17 |
| Aug 14, 2025 | 7.70 | 7.80 | 7.70 | 7.71 | 7.58 | -2.41% | 10,352 |
| Aug 13, 2025 | 7.77 | 7.77 | 7.77 | 7.90 | 7.77 | - | 831 |
| Aug 12, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.77 | - | 10,918 |
| Aug 11, 2025 | 7.88 | 7.90 | 7.88 | 7.90 | 7.77 | 1.28% | 38,560 |
| Aug 8, 2025 | 7.67 | 7.67 | 7.67 | 7.80 | 7.67 | - | 1,205 |
| Aug 7, 2025 | 7.80 | 7.87 | 7.80 | 7.80 | 7.67 | - | 5,977 |
| Aug 5, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | 7.67 | 1.30% | 17,093 |
| Aug 4, 2025 | 7.57 | 7.57 | 7.57 | 7.70 | 7.57 | - | - |
| Aug 1, 2025 | 7.57 | 7.57 | 7.57 | 7.70 | 7.57 | - | - |
| Jul 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | -1.28% | 8,426 |
| Jul 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | 1.30% | 2,196 |