Minera Valparaiso S.A. (SNSE:MINERA)
Chile · Delayed Price · Currency is CLP 13,900
-101 (-0.72%)
At close: Sep 11, 2025
Minera Valparaiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | - | 5 |
| Sep 11, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 14,001.00 | 14,001.00 | - | 511 |
| Sep 10, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,001.00 | 14,001.00 | - | 353 |
| Sep 9, 2025 | 14,000.00 | 14,001.00 | 14,000.00 | 14,001.00 | 14,001.00 | 0.01% | 600 |
| Sep 8, 2025 | 13,999.00 | 14,000.00 | 13,999.00 | 14,000.00 | 14,000.00 | - | 15,804 |
| Sep 5, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 502 |
| Sep 4, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - |
| Sep 3, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 176 |
| Sep 2, 2025 | 13,600.00 | 13,601.00 | 13,600.00 | 14,000.00 | 14,000.00 | - | 485 |
| Sep 1, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - |
| Aug 29, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 50 |
| Aug 28, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 87 |
| Aug 27, 2025 | 13,751.00 | 14,000.00 | 13,751.00 | 14,000.00 | 14,000.00 | 1.81% | 1,580 |
| Aug 26, 2025 | 13,920.00 | 13,994.00 | 13,500.00 | 13,751.00 | 13,751.00 | -1.74% | 2,954 |
| Aug 25, 2025 | 13,998.00 | 13,998.00 | 13,998.00 | 13,995.00 | 13,995.00 | - | 222 |
| Aug 22, 2025 | 13,995.00 | 13,995.00 | 13,995.00 | 13,995.00 | 13,995.00 | - | 53 |
| Aug 21, 2025 | 13,995.00 | 13,995.00 | 13,995.00 | 13,995.00 | 13,995.00 | - | 137 |
| Aug 20, 2025 | 13,995.00 | 13,995.00 | 13,995.00 | 13,995.00 | 13,995.00 | - | 58 |
| Aug 19, 2025 | 13,995.00 | 13,995.00 | 13,995.00 | 13,995.00 | 13,995.00 | - | - |
| Aug 18, 2025 | 13,999.00 | 13,999.00 | 13,960.00 | 13,995.00 | 13,995.00 | -0.03% | 1,650 |
| Aug 14, 2025 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | - | 40 |
| Aug 13, 2025 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | - | 50 |
| Aug 12, 2025 | 13,950.00 | 14,000.00 | 13,950.00 | 13,999.00 | 13,999.00 | -0.01% | 1,107 |
| Aug 11, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 159 |
| Aug 8, 2025 | 13,980.00 | 13,980.00 | 13,960.00 | 14,000.00 | 14,000.00 | - | 346 |
| Aug 7, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 41 |
| Aug 6, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 17 |
| Aug 5, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 103 |
| Aug 4, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 8 |
| Aug 1, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - |
| Jul 31, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - |
| Jul 30, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 54 |
| Jul 29, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - |
| Jul 28, 2025 | 14,050.00 | 14,050.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 486 |
| Jul 25, 2025 | 14,020.00 | 14,020.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.36% | 1,507 |
| Jul 24, 2025 | 14,021.00 | 14,021.00 | 14,021.00 | 14,050.00 | 14,050.00 | - | 216 |
| Jul 23, 2025 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.11% | 1,829 |
| Jul 22, 2025 | 14,034.00 | 14,034.00 | 14,034.00 | 14,034.00 | 14,034.00 | - | - |
| Jul 21, 2025 | 14,034.00 | 14,034.00 | 14,034.00 | 14,034.00 | 14,034.00 | - | - |
| Jul 18, 2025 | 14,060.00 | 14,060.00 | 14,020.00 | 14,034.00 | 14,034.00 | -0.11% | 5,036 |
| Jul 17, 2025 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | - | - |
| Jul 15, 2025 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | - | - |
| Jul 14, 2025 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.51% | 4,326 |
| Jul 11, 2025 | 14,050.00 | 14,200.00 | 14,050.00 | 14,122.00 | 14,122.00 | 0.51% | 2,107 |
| Jul 10, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,050.00 | 14,050.00 | - | 121 |
| Jul 9, 2025 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.34% | 3,010 |
| Jul 8, 2025 | 14,002.00 | 14,002.00 | 14,002.00 | 14,002.00 | 14,002.00 | - | - |
| Jul 7, 2025 | 14,002.00 | 14,002.00 | 14,002.00 | 14,002.00 | 14,002.00 | - | - |
| Jul 4, 2025 | 14,002.00 | 14,002.00 | 14,002.00 | 14,002.00 | 14,002.00 | - | 17 |
| Jul 3, 2025 | 14,002.00 | 14,002.00 | 14,002.00 | 14,002.00 | 14,002.00 | - | - |