Minera Valparaiso S.A. (SNSE:MINERA)
Chile · Delayed Price · Currency is CLP 10,400
0.00 (0.00%)
At close: Jul 20, 2026
Minera Valparaiso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 589 |
| Jul 17, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 128 |
| Jul 15, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.13% | 1,511 |
| Jul 14, 2026 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | - | 37 |
| Jul 13, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,626.00 | 10,626.00 | - | 123 |
| Jul 10, 2026 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | - | 93 |
| Jul 9, 2026 | 10,610.00 | 10,610.00 | 10,610.00 | 10,626.00 | 10,626.00 | - | 309 |
| Jul 8, 2026 | 10,629.00 | 10,630.00 | 10,600.00 | 10,626.00 | 10,626.00 | -0.22% | 1,097 |
| Jul 7, 2026 | 10,649.00 | 10,649.00 | 10,649.00 | 10,649.00 | 10,649.00 | - | - |
| Jul 6, 2026 | 10,650.00 | 10,650.00 | 10,649.00 | 10,649.00 | 10,649.00 | -0.94% | 935 |
| Jul 3, 2026 | 10,650.00 | 10,650.00 | 10,650.00 | 10,750.00 | 10,750.00 | - | 498 |
| Jul 2, 2026 | 10,656.00 | 10,656.00 | 10,650.00 | 10,750.00 | 10,750.00 | - | 578 |
| Jul 1, 2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | - | 146 |
| Jun 30, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,750.00 | 10,750.00 | - | 126 |
| Jun 26, 2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | - | 52 |
| Jun 25, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | -1.38% | 38,063 |
| Jun 24, 2026 | 10,899.00 | 10,899.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 619 |
| Jun 23, 2026 | 10,865.00 | 10,865.00 | 10,865.00 | 10,900.00 | 10,900.00 | - | 284 |
| Jun 22, 2026 | 10,999.00 | 10,999.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.89% | 2,031 |
| Jun 19, 2026 | 10,910.00 | 10,910.00 | 10,910.00 | 10,998.00 | 10,998.00 | - | 236 |
| Jun 18, 2026 | 10,998.00 | 10,999.00 | 10,998.00 | 10,998.00 | 10,998.00 | -2.15% | 1,028 |
| Jun 17, 2026 | 11,101.00 | 11,101.00 | 11,100.00 | 11,240.00 | 11,240.00 | - | 338 |
| Jun 16, 2026 | 11,160.00 | 11,160.00 | 11,160.00 | 11,240.00 | 11,240.00 | - | 215 |
| Jun 15, 2026 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | - | 39 |
| Jun 12, 2026 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | - | 32 |
| Jun 11, 2026 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | - | 12 |
| Jun 10, 2026 | 11,239.00 | 11,239.00 | 11,239.00 | 11,240.00 | 11,240.00 | - | 273 |
| Jun 9, 2026 | 11,239.00 | 11,239.00 | 11,220.00 | 11,240.00 | 11,240.00 | - | 532 |
| Jun 8, 2026 | 11,240.00 | 11,240.00 | 11,239.00 | 11,240.00 | 11,240.00 | -1.13% | 1,166 |
| Jun 5, 2026 | 11,368.00 | 11,368.00 | 11,368.00 | 11,368.00 | 11,368.00 | - | - |
| Jun 4, 2026 | 11,350.00 | 11,549.00 | 11,349.00 | 11,368.00 | 11,368.00 | -1.58% | 1,445 |
| Jun 3, 2026 | 11,450.00 | 11,450.00 | 11,450.00 | 11,550.00 | 11,550.00 | - | 117 |
| Jun 2, 2026 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | - | 191 |
| Jun 1, 2026 | 11,779.00 | 11,779.00 | 11,598.00 | 11,550.00 | 11,550.00 | - | 553 |
| May 29, 2026 | 11,850.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,550.00 | - | 624 |
| May 28, 2026 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | - | 256 |
| May 27, 2026 | 11,580.00 | 11,580.00 | 11,510.00 | 11,550.00 | 11,550.00 | -0.11% | 13,922 |
| May 26, 2026 | 11,611.00 | 11,611.00 | 11,499.00 | 11,563.00 | 11,563.00 | -0.87% | 3,811 |
| May 25, 2026 | 11,700.00 | 11,775.00 | 11,611.00 | 11,664.00 | 11,664.00 | -0.99% | 1,327 |
| May 22, 2026 | 11,781.00 | 11,781.00 | 11,781.00 | 11,781.00 | 11,781.00 | - | 103 |
| May 20, 2026 | 11,948.00 | 11,948.00 | 11,948.00 | 11,781.00 | 11,781.00 | - | 363 |
| May 19, 2026 | 11,830.00 | 11,830.00 | 11,800.00 | 11,781.00 | 11,781.00 | -0.36% | 1,138 |
| May 18, 2026 | 11,860.00 | 11,860.00 | 11,700.00 | 11,824.00 | 11,824.00 | -2.28% | 2,271 |
| May 15, 2026 | 12,000.00 | 12,000.00 | 11,950.00 | 12,100.00 | 12,100.00 | - | 391 |
| May 14, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 21 |
| May 13, 2026 | 11,900.00 | 11,900.00 | 11,870.00 | 12,100.00 | 12,100.00 | 2.72% | 614 |
| May 12, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,779.28 | -1.22% | 1,819 |
| May 11, 2026 | 12,463.00 | 12,463.00 | 12,150.00 | 12,249.00 | 11,924.33 | - | 634 |
| May 8, 2026 | 12,249.00 | 12,249.00 | 12,249.00 | 12,249.00 | 11,924.33 | - | - |
| May 7, 2026 | 12,249.00 | 12,249.00 | 12,249.00 | 12,249.00 | 11,924.33 | - | 17 |