Minera Valparaiso S.A. (SNSE:MINERA)
Chile · Delayed Price · Currency is CLP 13,870
0.00 (0.00%)
At close: Oct 10, 2025
Minera Valparaiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | - | 346 |
| Sep 15, 2025 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | 14,001.00 | - | 39 |
| 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 | - | - |