Minera Valparaiso S.A. (SNSE:MINERA)
Chile · Delayed Price · Currency is CLP 10,500
+93 (0.89%)
At close: Aug 10, 2026
Minera Valparaiso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 10,500.00 | 10,531.00 | 10,470.00 | 10,500.00 | 10,500.00 | 0.89% | 9,307 |
| Aug 7, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,407.00 | 10,407.00 | 2.21% | 6,947 |
| Aug 6, 2026 | 10,050.00 | 10,200.00 | 10,001.00 | 10,182.00 | 10,182.00 | 0.81% | 11,313 |
| Aug 5, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 2,767 |
| Aug 4, 2026 | 10,160.00 | 10,160.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.85% | 3,055 |
| Aug 3, 2026 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 0.19% | 197 |
| Jul 31, 2026 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | -0.29% | 370 |
| Jul 30, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 181 |
| Jul 29, 2026 | 10,345.00 | 10,345.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.48% | 764 |
| Jul 28, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 315 |
| Jul 27, 2026 | 10,400.00 | 10,400.00 | 10,351.00 | 10,400.00 | 10,400.00 | - | 885 |
| Jul 24, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 30 |
| Jul 23, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 447 |
| Jul 22, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 47 |
| Jul 21, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 44 |
| 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 |