Industrias Peñoles, S.A.B. de C.V. (IPOAF)
OTCMKTS · Delayed Price · Currency is USD
40.80
-2.36 (-5.47%)
Oct 24, 2025, 2:47 PM EDT
Industrias Peñoles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 40.84 | 41.60 | 40.80 | 40.80 | 40.80 | -5.47% | 813 |
| Oct 23, 2025 | 42.90 | 43.16 | 42.90 | 43.16 | 43.16 | 5.01% | 525 |
| Oct 22, 2025 | 41.52 | 41.52 | 41.00 | 41.10 | 41.10 | 1.83% | 1,655 |
| Oct 21, 2025 | 41.60 | 41.60 | 38.73 | 40.36 | 40.36 | -7.74% | 5,887 |
| Oct 20, 2025 | 43.23 | 43.75 | 42.55 | 43.75 | 43.75 | 6.19% | 1,465 |
| Oct 17, 2025 | 44.25 | 44.25 | 40.49 | 41.20 | 41.20 | -8.44% | 1,469 |
| Oct 16, 2025 | 43.04 | 46.00 | 43.04 | 45.00 | 45.00 | 2.79% | 1,945 |
| Oct 15, 2025 | 44.20 | 44.20 | 41.19 | 43.78 | 43.78 | 1.50% | 1,767 |
| Oct 14, 2025 | 42.50 | 44.10 | 42.50 | 43.13 | 43.13 | -0.85% | 1,282 |
| Oct 13, 2025 | 43.50 | 43.74 | 42.35 | 43.50 | 43.50 | 3.35% | 2,254 |
| Oct 10, 2025 | 41.77 | 42.09 | 41.77 | 42.09 | 42.09 | -1.54% | 855 |
| Oct 9, 2025 | 42.89 | 43.05 | 42.04 | 42.75 | 42.75 | 1.18% | 2,935 |
| Oct 8, 2025 | 40.70 | 42.74 | 39.75 | 42.25 | 42.25 | 3.63% | 3,536 |
| Oct 7, 2025 | 40.02 | 40.77 | 39.58 | 40.77 | 40.77 | -6.30% | 823 |
| Oct 6, 2025 | 43.21 | 44.02 | 41.53 | 43.51 | 43.51 | 5.07% | 1,896 |
| Oct 3, 2025 | 42.90 | 43.29 | 41.41 | 41.41 | 41.41 | -2.95% | 1,392 |
| Oct 2, 2025 | 41.70 | 43.68 | 41.70 | 42.67 | 42.67 | -1.28% | 2,029 |
| Oct 1, 2025 | 45.00 | 45.00 | 42.42 | 43.22 | 43.22 | 2.91% | 1,513 |
| Sep 30, 2025 | 44.00 | 44.30 | 42.00 | 42.00 | 42.00 | -4.55% | 1,615 |
| Sep 29, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -1.44% | 5,252 |
| Sep 26, 2025 | 44.00 | 45.00 | 42.46 | 44.65 | 44.65 | 4.43% | 4,416 |
| Sep 25, 2025 | 42.71 | 42.75 | 42.71 | 42.75 | 42.75 | 1.91% | 1,242 |
| Sep 24, 2025 | 41.67 | 42.65 | 41.67 | 41.95 | 41.95 | 0.65% | 3,010 |
| Sep 23, 2025 | 42.50 | 42.50 | 41.68 | 41.68 | 41.68 | -1.93% | 1,190 |
| Sep 22, 2025 | 42.00 | 42.50 | 41.20 | 42.50 | 42.50 | 4.56% | 3,279 |
| Sep 19, 2025 | 39.00 | 43.66 | 39.00 | 40.65 | 40.65 | 8.75% | 1,363 |
| Sep 18, 2025 | 39.50 | 39.60 | 37.32 | 37.38 | 37.38 | -7.60% | 2,196 |
| Sep 17, 2025 | 42.00 | 42.00 | 40.45 | 40.45 | 40.45 | -3.92% | 530 |
| Sep 16, 2025 | 42.83 | 42.83 | 42.10 | 42.10 | 42.10 | -0.33% | 3,324 |
| Sep 15, 2025 | 43.23 | 43.99 | 42.24 | 42.24 | 42.24 | -2.78% | 4,332 |
| Sep 12, 2025 | 43.38 | 43.84 | 42.00 | 43.45 | 43.45 | 0.15% | 5,715 |
| Sep 11, 2025 | 42.40 | 44.01 | 41.62 | 43.38 | 43.38 | 5.81% | 6,502 |
| Sep 10, 2025 | 40.45 | 41.12 | 40.00 | 41.00 | 41.00 | 3.82% | 2,274 |
| Sep 9, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.52% | 2,365 |
| Sep 8, 2025 | 40.00 | 40.01 | 39.00 | 39.70 | 39.70 | 5.03% | 683 |
| Sep 5, 2025 | 37.50 | 38.64 | 37.50 | 37.80 | 37.80 | 3.86% | 3,467 |
| Sep 4, 2025 | 37.69 | 37.69 | 36.40 | 36.40 | 36.40 | -2.64% | 7,221 |
| Sep 3, 2025 | 33.29 | 38.14 | 33.29 | 37.38 | 37.38 | 7.11% | 1,724 |
| Sep 2, 2025 | 33.00 | 35.15 | 33.00 | 34.90 | 34.90 | 8.62% | 4,107 |
| Aug 29, 2025 | 32.25 | 32.84 | 32.13 | 32.13 | 32.13 | 5.34% | 1,305 |
| Aug 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.01% | 276 |
| Aug 27, 2025 | 28.45 | 29.90 | 28.45 | 29.90 | 29.90 | 3.10% | 800 |
| Aug 26, 2025 | 30.04 | 30.04 | 29.00 | 29.00 | 29.00 | -2.03% | 2,204 |
| Aug 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 100 |
| Aug 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.05% | 204 |
| Aug 21, 2025 | 28.90 | 29.49 | 28.90 | 29.49 | 29.49 | 3.47% | 2,079 |
| Aug 20, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2.33% | 100 |
| Aug 19, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 4 |
| Aug 18, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | - |
| Aug 15, 2025 | 29.00 | 29.00 | 27.85 | 27.85 | 27.85 | -4.79% | 400 |