Minera Valparaiso S.A. (SNSE:MINERA)
Chile · Delayed Price · Currency is CLP 14,580
+157 (1.09%)
At close: Jan 6, 2026
Minera Valparaiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 1,380 |
| Jan 8, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.13% | 1,386 |
| Jan 7, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,719.00 | 14,719.00 | 0.95% | 765 |
| Jan 6, 2026 | 14,574.00 | 14,574.00 | 14,570.00 | 14,580.00 | 14,580.00 | 1.09% | 2,009 |
| Jan 5, 2026 | 14,574.00 | 14,574.00 | 14,574.00 | 14,423.00 | 14,423.00 | - | 457 |
| Jan 2, 2026 | 14,574.00 | 14,574.00 | 14,150.00 | 14,423.00 | 14,423.00 | 0.94% | 598 |
| Dec 30, 2025 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | - | 101 |
| Dec 29, 2025 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | - | 535 |
| Dec 26, 2025 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | - | - |
| Dec 24, 2025 | 14,250.00 | 14,250.00 | 14,250.00 | 14,289.00 | 14,289.00 | - | 511 |
| Dec 23, 2025 | 14,201.00 | 14,568.00 | 14,201.00 | 14,289.00 | 14,289.00 | - | 176 |
| Dec 22, 2025 | 14,250.00 | 14,500.00 | 14,250.00 | 14,289.00 | 14,289.00 | 0.63% | 592 |
| Dec 19, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 321 |
| Dec 18, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.04% | 4,503 |
| Dec 17, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,205.00 | 14,205.00 | - | 296 |
| Dec 16, 2025 | 14,490.00 | 14,490.00 | 14,490.00 | 14,205.00 | 14,205.00 | - | 259 |
| Dec 15, 2025 | 14,050.00 | 14,300.00 | 14,050.00 | 14,205.00 | 14,205.00 | 1.47% | 3,118 |
| Dec 12, 2025 | 14,299.00 | 14,299.00 | 14,198.00 | 13,999.00 | 13,999.00 | - | 224 |
| Dec 11, 2025 | 14,299.00 | 14,299.00 | 14,250.00 | 13,999.00 | 13,999.00 | - | 261 |
| Dec 10, 2025 | 14,075.00 | 14,075.00 | 13,934.00 | 13,999.00 | 13,999.00 | -0.54% | 2,062 |
| Dec 9, 2025 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | - | 10 |
| Dec 5, 2025 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | - | 35 |
| Dec 4, 2025 | 14,420.00 | 14,420.00 | 14,300.00 | 14,075.00 | 14,075.00 | - | 540 |
| Dec 3, 2025 | 14,211.00 | 14,246.00 | 14,075.00 | 14,075.00 | 14,075.00 | -1.32% | 147,097 |
| Dec 2, 2025 | 14,290.00 | 14,300.00 | 14,200.00 | 14,263.00 | 14,263.00 | -0.23% | 3,445 |
| Dec 1, 2025 | 13,990.00 | 14,299.00 | 13,990.00 | 14,296.00 | 14,296.00 | 2.83% | 16,413 |
| 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 |