Industrias Peñoles, S.A.B. de C.V. (IPOAF)
OTCMKTS · Delayed Price · Currency is USD
29.80
+0.31 (1.05%)
Aug 22, 2025, 4:00 PM EDT
Industrias Peñoles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 30.57 | 30.57 | 29.25 | 29.25 | 29.25 | -4.32% | 675 |
| Aug 13, 2025 | 32.47 | 32.47 | 30.57 | 30.57 | 30.57 | 0.23% | 725 |
| Aug 12, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.47% | 100 |
| Aug 11, 2025 | 29.80 | 31.96 | 29.80 | 31.27 | 31.27 | -2.24% | 713 |
| Aug 8, 2025 | 31.67 | 32.00 | 31.42 | 31.99 | 31.99 | 4.54% | 1,861 |
| Aug 7, 2025 | 30.50 | 30.60 | 30.50 | 30.60 | 30.60 | 4.08% | 200 |
| Aug 6, 2025 | 25.60 | 29.40 | 25.60 | 29.40 | 29.40 | 16.34% | 2,495 |
| Aug 5, 2025 | 26.24 | 26.50 | 25.27 | 25.27 | 25.27 | 1.08% | 1,217 |
| Aug 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.81% | 111 |
| Aug 1, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | - |
| Jul 31, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 6 |
| Jul 30, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -2.53% | 1,085 |
| Jul 29, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - | - |
| Jul 28, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -3.00% | 427 |
| Jul 25, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - | - |
| Jul 24, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - | - |
| Jul 23, 2025 | 27.44 | 27.49 | 27.44 | 27.49 | 27.49 | 0.21% | 2,625 |
| Jul 22, 2025 | 26.90 | 27.43 | 25.95 | 27.43 | 27.43 | -0.25% | 4,443 |
| Jul 21, 2025 | 28.00 | 28.02 | 27.50 | 27.50 | 27.50 | 1.85% | 643 |
| Jul 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 55 |
| Jul 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 164 |
| Jul 15, 2025 | 27.01 | 27.01 | 27.00 | 27.00 | 27.00 | -4.02% | 200 |
| Jul 14, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -1.19% | 100 |
| Jul 11, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 5.44% | 475 |
| Jul 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 7.31% | 300 |
| Jul 9, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -6.81% | 1,000 |
| Jul 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 3, 2025 | 25.50 | 27.00 | 25.50 | 27.00 | 27.00 | 4.85% | 2,100 |
| Jul 2, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 16 |
| Jul 1, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.59% | 349 |
| Jun 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1,905 |
| Jun 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.57% | 120 |
| Jun 24, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - | - |
| Jun 23, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.41% | 804 |
| Jun 20, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -5.64% | 100 |
| Jun 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jun 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 125 |
| Jun 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 6.78% | 105 |
| Jun 13, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | - |
| Jun 12, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | - |