Compañía Minera Poderosa S.A. (BVL:PODERC1)
Peru · Delayed Price · Currency is PEN 9.25
+0.05 (0.54%)
Last updated: May 26, 2026, 9:30 AM PET
Compañía Minera Poderosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 329 |
| May 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 1,578 |
| May 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 301 |
| May 22, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -5.15% | 7,294 |
| May 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| May 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 36 |
| May 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 282 |
| May 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 203 |
| May 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 232 |
| May 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 737 |
| May 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 449 |
| May 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% | 1,004 |
| May 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.09% | 1,122 |
| May 8, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -1.59% | 10,967 |
| May 7, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 0.53% | 3,232 |
| May 6, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | 2,554 |
| May 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3,029 |
| May 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | 8,033 |
| Apr 30, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 5.68% | 2,738 |
| Apr 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 66 |
| Apr 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -10.57% | 2,070 |
| Apr 27, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 4.57% | 128 |
| Apr 24, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | 9 |
| Apr 23, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | 646 |
| Apr 22, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.41 | -0.10% | 13,185 |
| Apr 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | 0.51% | 9,513 |
| Apr 20, 2026 | 9.80 | 9.84 | 9.80 | 9.80 | 9.37 | 3.16% | 5,188 |
| Apr 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.09 | - | 660 |
| Apr 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.09 | 3.60% | 2,685 |
| Apr 15, 2026 | 9.83 | 9.83 | 9.17 | 9.17 | 8.77 | -3.47% | 7,315 |
| Apr 14, 2026 | 9.51 | 9.51 | 9.50 | 9.50 | 9.09 | - | 2,596 |
| Apr 13, 2026 | 9.80 | 10.00 | 9.50 | 9.50 | 9.09 | -1.55% | 21,900 |
| Apr 10, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.23 | 0.21% | 5,356 |
| Apr 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.21 | 0.31% | 2,060 |
| Apr 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | - | 5,476 |
| Apr 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | - | 1,220 |
| Apr 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | - | 571 |
| Apr 1, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.18 | -4.00% | 6,394 |
| Mar 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.56 | - | 1,062 |
| Mar 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.56 | - | 422 |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.56 | - | 678 |
| Mar 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.56 | - | 1,069 |
| Mar 25, 2026 | 11.00 | 11.00 | 9.99 | 10.00 | 9.56 | - | 17,429 |
| Mar 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.56 | 3.63% | 3,197 |
| Mar 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.23 | - | 550 |
| Mar 20, 2026 | 9.50 | 9.65 | 9.45 | 9.65 | 9.23 | 2.12% | 6,163 |
| Mar 19, 2026 | 9.43 | 9.45 | 9.43 | 9.45 | 9.04 | -5.03% | 4,481 |
| Mar 18, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.52 | -2.36% | 3,784 |
| Mar 17, 2026 | 10.00 | 10.19 | 10.00 | 10.19 | 9.75 | 3.14% | 10,782 |
| Mar 16, 2026 | 9.85 | 9.88 | 9.85 | 9.88 | 9.45 | -0.10% | 6,375 |