Compañía Minera Autlán S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6.940 | 6.950 | 6.830 | 6.900 | 6.900 | 103,959 |
| 2025-08-13 | 6.780 | 7.200 | 6.780 | 6.930 | 6.930 | 205,301 |
| 2025-08-12 | 6.760 | 7.130 | 6.760 | 6.770 | 6.770 | 267,399 |
| 2025-08-11 | 7.000 | 7.140 | 6.860 | 6.900 | 6.900 | 74,098 |
| 2025-08-08 | 7.000 | 7.130 | 6.960 | 6.960 | 6.960 | 308,394 |
| 2025-08-07 | 7.160 | 7.160 | 6.990 | 7.000 | 7.000 | 213,387 |
| 2025-08-06 | 6.910 | 7.150 | 6.910 | 7.090 | 7.090 | 102,462 |
| 2025-08-05 | 7.210 | 7.210 | 6.880 | 7.000 | 7.000 | 118,859 |
| 2025-08-04 | 7.110 | 7.210 | 7.010 | 7.210 | 7.210 | 337,885 |
| 2025-08-01 | 7.140 | 7.140 | 6.810 | 7.040 | 7.040 | 58,746 |
| 2025-07-31 | 6.760 | 7.160 | 6.760 | 7.130 | 7.130 | 116,921 |
| 2025-07-30 | 6.800 | 7.050 | 6.760 | 6.760 | 6.760 | 269,775 |
| 2025-07-29 | 6.760 | 7.140 | 6.760 | 6.940 | 6.940 | 286,024 |
| 2025-07-28 | 6.930 | 7.030 | 6.840 | 7.010 | 7.010 | 142,764 |
| 2025-07-25 | 7.000 | 7.160 | 6.900 | 7.000 | 7.000 | 194,381 |
| 2025-07-24 | 7.080 | 7.190 | 7.000 | 7.150 | 7.150 | 99,603 |
| 2025-07-23 | 7.200 | 7.400 | 7.000 | 7.050 | 7.050 | 320,399 |
| 2025-07-22 | 7.000 | 7.190 | 7.000 | 7.170 | 7.170 | 205,667 |
| 2025-07-21 | 6.920 | 7.180 | 6.850 | 7.100 | 7.100 | 431,367 |
| 2025-07-18 | 6.820 | 7.190 | 6.670 | 7.000 | 7.000 | 184,054 |
| 2025-07-17 | 6.810 | 7.000 | 6.650 | 6.840 | 6.840 | 35,050 |
| 2025-07-16 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 1,736 |
| 2025-07-15 | 6.700 | 6.850 | 6.660 | 6.850 | 6.850 | 8,089 |
| 2025-07-14 | 6.600 | 6.960 | 6.600 | 6.910 | 6.910 | 4,121 |
| 2025-07-11 | 6.760 | 6.830 | 6.690 | 6.730 | 6.730 | 5,296 |
| 2025-07-10 | 6.740 | 7.000 | 6.650 | 6.900 | 6.900 | 12,290 |
| 2025-07-09 | 7.000 | 7.010 | 6.820 | 6.950 | 6.950 | 11,594 |
| 2025-07-08 | 6.630 | 6.790 | 6.630 | 6.780 | 6.780 | 10,210 |
| 2025-07-07 | 7.000 | 7.000 | 6.500 | 6.550 | 6.550 | 28,648 |
| 2025-07-04 | 6.750 | 7.000 | 6.700 | 7.000 | 7.000 | 22,145 |
| 2025-07-03 | 6.550 | 6.750 | 6.500 | 6.750 | 6.750 | 13,508 |
| 2025-07-02 | 6.510 | 6.640 | 6.470 | 6.570 | 6.570 | 5,378 |
| 2025-07-01 | 6.530 | 6.650 | 6.530 | 6.650 | 6.650 | 655 |
| 2025-06-30 | 6.640 | 6.680 | 6.500 | 6.670 | 6.670 | 114,998 |
| 2025-06-27 | 6.700 | 6.730 | 6.650 | 6.730 | 6.730 | 173,801 |
| 2025-06-26 | 6.560 | 6.710 | 6.500 | 6.700 | 6.700 | 160,685 |
| 2025-06-25 | 6.510 | 6.760 | 6.510 | 6.540 | 6.540 | 127,843 |
| 2025-06-24 | 6.120 | 6.750 | 6.120 | 6.510 | 6.510 | 79,698 |
| 2025-06-23 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 36,685 |
| 2025-06-20 | 6.200 | 6.250 | 6.200 | 6.200 | 6.200 | 167,703 |
| 2025-06-19 | 6.320 | 6.320 | 6.270 | 6.270 | 6.270 | 56,300 |
| 2025-06-18 | 6.200 | 6.340 | 6.160 | 6.320 | 6.320 | 203,424 |
| 2025-06-17 | 6.550 | 6.600 | 6.180 | 6.350 | 6.350 | 226,751 |
| 2025-06-16 | 6.250 | 6.650 | 6.150 | 6.500 | 6.500 | 163,960 |
| 2025-06-13 | 6.270 | 6.300 | 6.270 | 6.270 | 6.270 | 11,318 |
| 2025-06-12 | 6.150 | 6.340 | 6.150 | 6.320 | 6.320 | 185,481 |
| 2025-06-11 | 6.300 | 6.300 | 6.180 | 6.180 | 6.180 | 62,846 |
| 2025-06-10 | 6.300 | 6.340 | 6.160 | 6.340 | 6.340 | 186,362 |
| 2025-06-09 | 6.450 | 6.600 | 6.350 | 6.500 | 6.500 | 44,998 |
| 2025-06-06 | 6.110 | 6.200 | 6.110 | 6.200 | 6.200 | 123,381 |
| 2025-06-05 | 6.000 | 6.000 | 5.880 | 5.910 | 5.910 | 192,258 |
| 2025-06-04 | 5.860 | 5.900 | 5.770 | 5.900 | 5.900 | 48,721 |
| 2025-06-03 | 5.910 | 5.910 | 5.600 | 5.880 | 5.880 | 56,890 |
| 2025-06-02 | 6.280 | 6.280 | 5.500 | 6.030 | 6.030 | 41,790 |
| 2025-05-30 | 6.360 | 6.490 | 6.100 | 6.280 | 6.280 | 76,966 |
| 2025-05-29 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 12,913 |
| 2025-05-28 | 6.520 | 6.520 | 6.450 | 6.450 | 6.450 | 74,937 |
| 2025-05-27 | 6.800 | 6.820 | 6.500 | 6.500 | 6.500 | 16,112 |
| 2025-05-26 | 6.890 | 7.090 | 6.870 | 6.870 | 6.870 | 84,171 |
| 2025-05-23 | 6.780 | 6.820 | 6.710 | 6.820 | 6.820 | 69,881 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 1.3042 MXN |
| 2022-06-08 | 0.6275 MXN |
| 2021-10-05 | 0.4538 MXN |
| 2019-05-31 | 0.3416 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.