Minera Valparaiso S.A. (SNSE:MINERA)
Chile · Delayed Price · Currency is CLP 14,000
0.00 (0.00%)
Last updated: Jul 30, 2025
Minera Valparaiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2025 | 14,100.00 | 14,412.00 | 14,100.00 | 14,412.00 | - | - | 209 |
| Jun 6, 2025 | 14,407.00 | 14,412.00 | 14,407.00 | 14,412.00 | - | - | 80 |
| Jun 5, 2025 | 14,100.00 | 14,412.00 | 14,100.00 | 14,412.00 | - | - | 24 |
| Jun 4, 2025 | 14,417.00 | 14,417.00 | 14,407.00 | 14,412.00 | - | -0.03% | 651 |
| Jun 3, 2025 | 14,418.00 | 14,418.00 | 14,010.00 | 14,417.00 | - | - | 2,351 |
| Jun 2, 2025 | 14,417.00 | 14,417.00 | 14,417.00 | 14,417.00 | - | - | - |
| May 30, 2025 | 14,415.00 | 14,418.00 | 14,415.00 | 14,417.00 | - | 1.43% | 727 |
| May 29, 2025 | 14,072.00 | 14,214.00 | 14,072.00 | 14,214.00 | - | - | 304 |
| May 28, 2025 | 14,420.00 | 14,420.00 | 14,214.00 | 14,214.00 | - | - | 24 |
| May 27, 2025 | 14,215.00 | 14,418.00 | 14,214.00 | 14,214.00 | - | - | 197 |
| May 26, 2025 | 14,400.00 | 14,400.00 | 14,214.00 | 14,214.00 | - | -0.20% | 12,435 |
| May 23, 2025 | 14,214.00 | 14,243.00 | 14,214.00 | 14,243.00 | - | - | 32 |
| May 22, 2025 | 14,194.00 | 14,400.00 | 14,194.00 | 14,243.00 | - | -0.66% | 899 |
| May 20, 2025 | 14,337.00 | 14,337.00 | 14,337.00 | 14,337.00 | - | - | 202 |
| May 19, 2025 | 14,337.00 | 14,420.00 | 14,337.00 | 14,337.00 | - | - | 87 |