Industrias Peñoles, S.A.B. de C.V. (IPOAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:40PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 124 |
| May 02, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| May 01, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
| Apr 30, 2024 | 15.95 | 15.95 | 15.08 | 15.66 | 15.66 | 1,600 |
| Apr 29, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 26, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 25, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 200 |
| Apr 24, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 100 |
| Apr 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Apr 22, 2024 | 16.75 | 16.94 | 16.50 | 16.50 | 16.50 | 1,500 |
| Apr 19, 2024 | 17.50 | 17.50 | 16.85 | 17.30 | 17.30 | 3,900 |
| Apr 18, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 300 |
| Apr 17, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 300 |
| Apr 16, 2024 | 18.70 | 18.70 | 16.20 | 16.88 | 16.88 | 4,000 |
| Apr 15, 2024 | 19.60 | 19.60 | 19.24 | 19.24 | 19.24 | 400 |
| Apr 12, 2024 | 19.50 | 19.65 | 19.50 | 19.60 | 19.60 | 3,600 |
| Apr 11, 2024 | 19.45 | 19.45 | 19.05 | 19.13 | 19.13 | 2,100 |
| Apr 10, 2024 | 19.90 | 19.90 | 19.25 | 19.25 | 19.25 | 2,100 |
| Apr 09, 2024 | 20.10 | 20.30 | 19.25 | 19.90 | 19.90 | 15,500 |
| Apr 08, 2024 | 18.90 | 19.88 | 18.90 | 19.05 | 19.05 | 4,500 |
| Apr 05, 2024 | 18.25 | 18.38 | 18.25 | 18.38 | 18.38 | 200 |
| Apr 04, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Apr 03, 2024 | 16.20 | 16.95 | 16.20 | 16.95 | 16.95 | 900 |
| Apr 02, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 300 |
| Apr 01, 2024 | 15.18 | 15.40 | 14.35 | 15.40 | 15.40 | 2,700 |
| Mar 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
| Mar 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 21, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Mar 20, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 19, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 18, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 15, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 14, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 900 |
| Mar 13, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Mar 12, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Mar 11, 2024 | 12.89 | 12.89 | 12.41 | 12.41 | 12.41 | 500 |
| Mar 08, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 07, 2024 | 12.87 | 12.87 | 12.00 | 12.00 | 12.00 | 300 |
| Mar 06, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Mar 05, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 100 |
| Mar 04, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Mar 01, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 3,200 |
| Feb 29, 2024 | 12.18 | 12.18 | 12.17 | 12.17 | 12.17 | 800 |
| Feb 28, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 100 |
| Feb 27, 2024 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | 200 |
| Feb 26, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2,000 |
| Feb 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 22, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 20, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 16, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 34,400 |
| Feb 15, 2024 | 12.32 | 12.32 | 12.00 | 12.00 | 12.00 | 600 |
| Feb 14, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Feb 13, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 9,200 |
| Feb 12, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Feb 09, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Feb 08, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 100 |
| Feb 07, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Feb 06, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 100 |
| Feb 05, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Feb 02, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Feb 01, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Jan 31, 2024 | 12.67 | 13.75 | 12.67 | 13.54 | 13.54 | 2,300 |
| Jan 30, 2024 | 13.70 | 13.70 | 12.57 | 12.57 | 12.57 | 300 |
| Jan 29, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 100 |
| Jan 26, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 100 |
| Jan 25, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Jan 24, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 400 |
| Jan 23, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jan 22, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jan 19, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jan 18, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1,600 |
| Jan 17, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jan 16, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jan 12, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jan 11, 2024 | 12.76 | 13.50 | 12.76 | 13.50 | 13.50 | 400 |
| Jan 10, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Jan 09, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Jan 08, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 300 |
| Jan 05, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1,000 |
| Jan 04, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| Jan 03, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 900 |
| Jan 02, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 29, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 28, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 27, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| Dec 26, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| Dec 22, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| Dec 21, 2023 | 13.65 | 13.88 | 13.65 | 13.88 | 13.88 | 2,400 |
| Dec 20, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 19, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 |
| Dec 18, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 600 |
| Dec 15, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 800 |
| Dec 14, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| Dec 13, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 5,800 |
| Dec 12, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| Dec 11, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.