Industrias Peñoles, S.A.B. de C.V. (IPOAF)
OTCMKTS
· Delayed Price · Currency is USD
20.05
-0.44 (-2.15%)
May 19, 2025, 9:30 AM EDT
Industrias Peñoles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 2.82% | 500 |
| May 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -4.83% | 1,000 |
| May 15, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | - |
| May 14, 2025 | 20.00 | 20.49 | 20.00 | 20.49 | 20.49 | 2.45% | 6,240 |
| May 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 20 |
| May 12, 2025 | 21.50 | 21.50 | 20.00 | 20.00 | 20.00 | -0.20% | 550 |
| May 9, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| May 8, 2025 | 22.00 | 22.00 | 20.04 | 20.04 | 20.04 | -4.57% | 800 |
| May 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 400 |
| May 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 5.68% | 100 |
| May 5, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.94% | 2,287 |
| May 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 3 |
| May 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Apr 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Apr 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.41% | 100 |
| Apr 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -5.68% | 750 |
| Apr 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4 |
| Apr 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 430 |
| Apr 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 55 |
| Apr 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 15 |
| Apr 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 320 |
| Apr 17, 2025 | 20.60 | 21.50 | 20.60 | 21.50 | 21.50 | 7.50% | 600 |
| Apr 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 510 |
| Apr 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Apr 14, 2025 | 19.85 | 20.10 | 19.85 | 20.10 | 20.10 | 21.74% | 2,100 |
| Apr 11, 2025 | 16.02 | 16.51 | 16.02 | 16.51 | 16.51 | 3.51% | 772 |
| Apr 10, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.19% | 500 |
| Apr 9, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -9.03% | 500 |
| Apr 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1 |
| Apr 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -12.94% | 100 |
| Apr 3, 2025 | 19.88 | 20.20 | 19.88 | 20.10 | 20.10 | 7.99% | 7,820 |
| Apr 2, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - | - |
| Apr 1, 2025 | 18.54 | 18.64 | 18.54 | 18.61 | 18.61 | 5.15% | 10,485 |
| Mar 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 5 |
| Mar 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.06% | 720 |
| Mar 26, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | - |
| Mar 25, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | - |
| Mar 24, 2025 | 18.25 | 18.25 | 17.01 | 17.01 | 17.01 | -2.66% | 1,250 |
| Mar 21, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | 1 |
| Mar 20, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -5.54% | 500 |
| Mar 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Mar 18, 2025 | 20.23 | 20.40 | 18.50 | 18.50 | 18.50 | -7.50% | 2,280 |
| Mar 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | 3,050 |
| Mar 14, 2025 | 18.40 | 20.50 | 18.40 | 20.50 | 20.50 | 4.59% | 7,550 |
| Mar 13, 2025 | 18.75 | 19.60 | 18.75 | 19.60 | 19.60 | 5.09% | 2,210 |
| Mar 12, 2025 | 18.02 | 18.65 | 18.02 | 18.65 | 18.65 | 11.58% | 2,128 |
| Mar 11, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -5.03% | 279 |
| Mar 10, 2025 | 17.60 | 17.60 | 16.84 | 17.60 | 17.60 | -0.28% | 1,081 |