Minera Valparaiso S.A. (SNSE:MINERA)
Chile · Delayed Price · Currency is CLP 13,995
0.00 (0.00%)
At close: Aug 22, 2025, 4:00 PM CLT
Minera Valparaiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 13,995.00 | 13,998.00 | 13,960.00 | 13,995.00 | - | - | 137 |
| Aug 20, 2025 | 13,950.00 | 13,998.00 | 13,950.00 | 13,995.00 | - | - | 58 |
| Aug 19, 2025 | 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 | - | -0.03% | 1,650 |
| Aug 14, 2025 | 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 | - | - | 50 |
| Aug 12, 2025 | 14,000.00 | 14,000.00 | 13,950.00 | 13,999.00 | - | -0.01% | 1,107 |
| Aug 11, 2025 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | - | - | 159 |
| Aug 8, 2025 | 14,000.00 | 14,000.00 | 13,960.00 | 14,000.00 | - | - | 346 |
| Aug 7, 2025 | 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 | - | - | 17 |
| Aug 5, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - | 103 |
| Aug 4, 2025 | 14,316.00 | 14,316.00 | 14,000.00 | 14,000.00 | - | - | 8 |
| Aug 1, 2025 | 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 | - | - | - |
| Jul 30, 2025 | 14,000.00 | 14,316.00 | 14,000.00 | 14,000.00 | - | - | 54 |
| Jul 29, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - | - |
| Jul 28, 2025 | 14,317.00 | 14,317.00 | 13,900.00 | 14,000.00 | - | - | 486 |
| Jul 25, 2025 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | - | -0.36% | 1,507 |
| Jul 24, 2025 | 14,021.00 | 14,050.00 | 14,021.00 | 14,050.00 | - | - | 216 |
| Jul 23, 2025 | 14,021.00 | 14,050.00 | 14,021.00 | 14,050.00 | - | 0.11% | 1,829 |
| Jul 22, 2025 | 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 | - | - | - |
| Jul 18, 2025 | 14,060.00 | 14,060.00 | 14,020.00 | 14,034.00 | - | -0.11% | 5,036 |
| Jul 17, 2025 | 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 | - | - | - |
| Jul 14, 2025 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | - | -0.51% | 4,326 |
| Jul 11, 2025 | 14,200.00 | 14,200.00 | 14,050.00 | 14,122.00 | - | 0.51% | 2,107 |
| Jul 10, 2025 | 14,200.00 | 14,200.00 | 14,050.00 | 14,050.00 | - | - | 121 |
| Jul 9, 2025 | 14,350.00 | 14,350.00 | 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 | - | - | - |
| Jul 7, 2025 | 14,002.00 | 14,002.00 | 14,002.00 | 14,002.00 | - | - | - |
| Jul 4, 2025 | 14,420.00 | 14,420.00 | 14,002.00 | 14,002.00 | - | - | 17 |
| Jul 3, 2025 | 14,002.00 | 14,002.00 | 14,002.00 | 14,002.00 | - | - | - |
| Jul 2, 2025 | 14,100.00 | 14,100.00 | 14,000.00 | 14,002.00 | - | -0.68% | 1,520 |
| Jul 1, 2025 | 14,010.00 | 14,350.00 | 14,010.00 | 14,098.00 | - | - | 18 |
| Jun 30, 2025 | 14,350.00 | 14,350.00 | 14,098.00 | 14,098.00 | - | - | 1 |
| Jun 27, 2025 | 14,008.00 | 14,150.00 | 14,008.00 | 14,098.00 | - | -0.36% | 4,083 |
| Jun 26, 2025 | 14,150.00 | 14,150.00 | 14,149.00 | 14,149.00 | - | - | 507 |
| Jun 25, 2025 | 14,149.00 | 14,149.00 | 14,149.00 | 14,149.00 | - | - | - |
| Jun 24, 2025 | 14,150.00 | 14,150.00 | 14,149.00 | 14,149.00 | - | -0.01% | 7,000 |
| Jun 23, 2025 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | - | - | 600 |
| Jun 19, 2025 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | - | - | 1,425 |
| Jun 18, 2025 | 14,199.00 | 14,199.00 | 14,150.00 | 14,150.00 | - | -0.35% | 684 |
| Jun 17, 2025 | 14,099.00 | 14,200.00 | 14,099.00 | 14,200.00 | - | - | 1,872 |
| Jun 16, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | - | - |
| Jun 13, 2025 | 14,196.00 | 14,200.00 | 14,196.00 | 14,200.00 | - | - | 29 |
| Jun 12, 2025 | 14,370.00 | 14,370.00 | 14,200.00 | 14,200.00 | - | - | 3,285 |
| Jun 11, 2025 | 14,412.00 | 14,412.00 | 14,200.00 | 14,200.00 | - | -1.47% | 633 |
| Jun 10, 2025 | 14,409.00 | 14,412.00 | 14,409.00 | 14,412.00 | - | - | 5 |