Minera Valparaiso S.A. (SNSE:MINERA)
Chile · Delayed Price · Currency is CLP 13,903
+93 (0.67%)
At close: Nov 28, 2025
Minera Valparaiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13,899.00 | 13,905.00 | 13,899.00 | 13,903.00 | 13,903.00 | 0.67% | 7,007 |
| Nov 27, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,810.00 | 13,810.00 | - | 70 |
| Nov 26, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,810.00 | 13,810.00 | - | 190 |
| Nov 25, 2025 | 13,800.00 | 13,900.00 | 13,800.00 | 13,810.00 | 13,810.00 | -0.65% | 754 |
| Nov 24, 2025 | 13,750.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 1.49% | 961 |
| Nov 21, 2025 | 13,750.00 | 13,750.00 | 13,750.00 | 13,696.00 | 13,696.00 | - | 492 |
| Nov 20, 2025 | 13,701.00 | 13,990.00 | 13,670.00 | 13,696.00 | 13,696.00 | -2.86% | 3,223 |
| Nov 19, 2025 | 14,099.00 | 14,099.00 | 14,099.00 | 14,099.00 | 14,099.00 | - | 130 |
| Nov 18, 2025 | 14,099.00 | 14,099.00 | 14,099.00 | 14,099.00 | 14,099.00 | - | 106 |
| Nov 17, 2025 | 13,789.00 | 14,100.00 | 13,789.00 | 14,099.00 | 14,099.00 | 2.25% | 984 |
| Nov 14, 2025 | 13,800.00 | 13,800.00 | 13,750.00 | 13,789.00 | 13,789.00 | - | 285 |
| Nov 13, 2025 | 13,789.00 | 13,789.00 | 13,789.00 | 13,789.00 | 13,789.00 | -0.18% | 730 |
| Nov 12, 2025 | 13,800.00 | 13,899.00 | 13,790.00 | 13,814.00 | 13,814.00 | -0.75% | 1,250 |
| Nov 11, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,918.00 | 13,918.00 | - | 153 |
| Nov 10, 2025 | 13,820.00 | 13,980.00 | 13,820.00 | 13,918.00 | 13,918.00 | 0.71% | 1,519 |
| Nov 7, 2025 | 13,820.00 | 13,820.00 | 13,820.00 | 13,820.00 | 13,820.00 | 0.99% | 633 |
| Nov 6, 2025 | 13,684.00 | 13,684.00 | 13,684.00 | 13,684.00 | 13,684.00 | - | - |
| Nov 5, 2025 | 13,819.00 | 13,819.00 | 13,600.00 | 13,684.00 | 13,684.00 | -1.26% | 5,506 |
| Nov 4, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,859.00 | 13,859.00 | - | 323 |
| Nov 3, 2025 | 13,820.00 | 13,820.00 | 13,820.00 | 13,859.00 | 13,859.00 | - | 553 |
| Oct 30, 2025 | 13,859.00 | 13,859.00 | 13,859.00 | 13,859.00 | 13,859.00 | - | 102 |
| Oct 29, 2025 | 13,859.00 | 13,859.00 | 13,859.00 | 13,859.00 | 13,859.00 | - | 25 |
| Oct 28, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,859.00 | 13,859.00 | - | 263 |
| Oct 27, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,859.00 | 13,859.00 | 0.06% | 2,911 |
| Oct 24, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0.22% | 1,766 |
| Oct 23, 2025 | 13,950.00 | 13,950.00 | 13,800.00 | 13,820.00 | 13,820.00 | -1.29% | 214,767 |
| Oct 22, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - |
| Oct 21, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 401 |
| Oct 20, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 100 |
| Oct 17, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 737 |
| Oct 16, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 37 |
| Oct 15, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 745 |
| Oct 14, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.07% | 676 |
| Oct 13, 2025 | 14,001.00 | 14,214.00 | 14,001.00 | 14,152.00 | 14,152.00 | 2.03% | 600 |
| Oct 10, 2025 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | - | 1,752 |
| Oct 9, 2025 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | - | - |
| Oct 8, 2025 | 14,098.00 | 14,100.00 | 14,098.00 | 13,870.00 | 13,870.00 | - | 346 |
| Oct 7, 2025 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | -1.00% | 1,522 |
| Oct 6, 2025 | 13,950.00 | 13,950.00 | 13,950.00 | 14,010.00 | 14,010.00 | - | 435 |
| Oct 3, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,010.00 | 14,010.00 | - | 250 |
| Oct 2, 2025 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 0.03% | 754 |
| Oct 1, 2025 | 14,008.00 | 14,008.00 | 14,008.00 | 14,006.00 | 14,006.00 | - | 80 |
| Sep 30, 2025 | 13,850.00 | 14,008.00 | 13,850.00 | 14,006.00 | 14,006.00 | 1.49% | 1,630 |
| Sep 29, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | - | 116 |
| Sep 26, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.73% | 1,111 |
| Sep 25, 2025 | 13,900.00 | 13,950.00 | 13,900.00 | 13,902.00 | 13,902.00 | 0.01% | 1,930 |
| Sep 24, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | - |
| Sep 23, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.72% | 935 |
| Sep 22, 2025 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | - | 39 |
| Sep 17, 2025 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | - | 20 |