Minera Valparaiso S.A. (SNSE:MINERA)
Chile · Delayed Price · Currency is CLP 13,381
-217 (-1.60%)
At close: Jan 30, 2026
Minera Valparaiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13,395.00 | 13,395.00 | 13,300.00 | 13,381.00 | 13,381.00 | -1.60% | 3,704 |
| Jan 29, 2026 | 13,597.00 | 13,597.00 | 13,587.00 | 13,598.00 | 13,598.00 | - | 496 |
| Jan 28, 2026 | 13,990.00 | 13,990.00 | 13,596.00 | 13,598.00 | 13,598.00 | -2.80% | 3,950 |
| Jan 27, 2026 | 13,989.00 | 13,989.00 | 13,989.00 | 13,989.00 | 13,989.00 | - | 9 |
| Jan 26, 2026 | 13,999.00 | 13,999.00 | 13,960.00 | 13,989.00 | 13,989.00 | -0.15% | 3,802 |
| Jan 23, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,010.00 | 14,010.00 | -1.27% | 835 |
| Jan 22, 2026 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | -0.20% | 885 |
| Jan 21, 2026 | 14,220.00 | 14,220.00 | 14,200.00 | 14,218.00 | 14,218.00 | -0.80% | 1,344 |
| Jan 20, 2026 | 14,354.00 | 14,354.00 | 14,220.00 | 14,333.00 | 14,333.00 | -1.14% | 1,061 |
| Jan 19, 2026 | 14,499.00 | 14,499.00 | 14,499.00 | 14,499.00 | 14,499.00 | 1.35% | 777 |
| Jan 16, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,306.00 | 14,306.00 | -2.01% | 1,464 |
| Jan 15, 2026 | 14,599.00 | 14,599.00 | 14,599.00 | 14,599.00 | 14,599.00 | -0.35% | 1,934 |
| Jan 14, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,650.00 | 14,650.00 | - | 208 |
| Jan 13, 2026 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | -0.34% | 10,950 |
| Jan 12, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | - |
| 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 |