Minera Valparaiso S.A. (SNSE:MINERA)
Chile · Delayed Price · Currency is CLP 12,100
0.00 (0.00%)
At close: May 13, 2026
Minera Valparaiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 11,890.00 | 12,100.00 | 11,870.00 | 12,100.00 | - | - | 614 |
| May 12, 2026 | 12,150.00 | 12,150.00 | 12,100.00 | 12,100.00 | - | -1.22% | 1,819 |
| May 11, 2026 | 12,463.00 | 12,463.00 | 12,150.00 | 12,249.00 | - | - | 634 |
| May 8, 2026 | 12,249.00 | 12,249.00 | 12,249.00 | 12,249.00 | - | - | - |
| May 7, 2026 | 12,150.00 | 12,463.00 | 12,150.00 | 12,249.00 | - | - | 17 |
| May 6, 2026 | 12,249.00 | 12,249.00 | 12,249.00 | 12,249.00 | - | - | - |
| May 5, 2026 | 12,200.00 | 12,249.00 | 12,200.00 | 12,249.00 | - | -0.03% | 5,084 |
| May 4, 2026 | 12,253.00 | 12,253.00 | 12,249.00 | 12,253.00 | - | - | 288 |
| Apr 30, 2026 | 12,250.00 | 12,253.00 | 12,250.00 | 12,253.00 | - | 0.02% | 819 |
| Apr 29, 2026 | 12,514.00 | 12,514.00 | 12,250.00 | 12,250.00 | - | - | 196 |
| Apr 28, 2026 | 12,566.00 | 12,566.00 | 12,250.00 | 12,250.00 | - | -0.33% | 3,635 |
| Apr 27, 2026 | 12,297.00 | 12,297.00 | 12,290.00 | 12,291.00 | - | - | 638 |
| Apr 24, 2026 | 12,290.00 | 12,291.00 | 12,290.00 | 12,291.00 | - | - | 200 |
| Apr 23, 2026 | 12,297.00 | 12,297.00 | 12,290.00 | 12,291.00 | - | -0.07% | 2,381 |
| Apr 22, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | -0.05% | 1,368 |
| Apr 21, 2026 | 12,300.00 | 12,306.00 | 12,290.00 | 12,306.00 | - | - | 562 |
| Apr 20, 2026 | 12,310.00 | 12,310.00 | 12,306.00 | 12,306.00 | - | - | 1,445 |
| Apr 17, 2026 | 12,450.00 | 12,450.00 | 12,306.00 | 12,306.00 | - | - | 20 |
| Apr 16, 2026 | 12,307.00 | 12,500.00 | 12,306.00 | 12,306.00 | - | - | 2,145 |
| Apr 15, 2026 | 12,516.00 | 12,516.00 | 12,305.00 | 12,306.00 | - | -1.68% | 878 |
| Apr 14, 2026 | 12,300.00 | 12,516.00 | 12,299.00 | 12,516.00 | - | 0.02% | 1,729 |
| Apr 13, 2026 | 12,515.00 | 12,515.00 | 12,500.00 | 12,513.00 | - | - | 185 |
| Apr 10, 2026 | 12,516.00 | 12,516.00 | 12,513.00 | 12,513.00 | - | -1.02% | 1,085 |
| Apr 9, 2026 | 12,667.00 | 12,667.00 | 12,642.00 | 12,642.00 | - | - | 110 |
| Apr 8, 2026 | 12,667.00 | 12,667.00 | 12,301.00 | 12,642.00 | - | - | 21 |
| Apr 7, 2026 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | - | - | 3 |
| Apr 6, 2026 | 12,310.00 | 12,642.00 | 12,310.00 | 12,642.00 | - | - | 130 |
| Apr 2, 2026 | 12,667.00 | 12,667.00 | 12,500.00 | 12,642.00 | - | -0.19% | 1,023 |
| Apr 1, 2026 | 12,669.00 | 12,669.00 | 12,300.00 | 12,666.00 | - | - | 332 |
| Mar 31, 2026 | 12,651.00 | 12,669.00 | 12,651.00 | 12,666.00 | - | 0.60% | 1,849 |
| Mar 30, 2026 | 12,589.00 | 12,590.00 | 12,589.00 | 12,590.00 | - | 2.99% | 643 |
| Mar 27, 2026 | 12,566.00 | 12,590.00 | 12,224.00 | 12,224.00 | - | - | 262 |
| Mar 26, 2026 | 12,206.00 | 12,301.00 | 12,206.00 | 12,224.00 | - | - | 112 |
| Mar 25, 2026 | 12,201.00 | 12,565.00 | 12,200.00 | 12,224.00 | - | -1.00% | 1,772 |
| Mar 24, 2026 | 12,351.00 | 12,351.00 | 12,348.00 | 12,348.00 | - | -2.40% | 683 |
| Mar 23, 2026 | 12,650.00 | 12,652.00 | 12,451.00 | 12,652.00 | - | - | 100 |
| Mar 20, 2026 | 12,450.00 | 12,720.00 | 12,450.00 | 12,652.00 | - | 1.52% | 709 |
| Mar 19, 2026 | 12,700.00 | 12,700.00 | 12,463.00 | 12,463.00 | - | - | 72 |
| Mar 18, 2026 | 12,463.00 | 12,463.00 | 12,463.00 | 12,463.00 | - | - | - |
| Mar 17, 2026 | 12,720.00 | 12,720.00 | 12,463.00 | 12,463.00 | - | - | 6 |
| Mar 16, 2026 | 12,463.00 | 12,463.00 | 12,463.00 | 12,463.00 | - | 0.51% | 1,871 |
| Mar 13, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | - | 4,189 |
| Mar 12, 2026 | 12,398.00 | 12,400.00 | 12,181.00 | 12,400.00 | - | - | 79 |
| Mar 11, 2026 | 12,398.00 | 12,400.00 | 12,398.00 | 12,400.00 | - | - | 111 |
| Mar 10, 2026 | 12,400.00 | 12,400.00 | 12,399.00 | 12,400.00 | - | 0.02% | 849 |
| Mar 9, 2026 | 12,462.00 | 12,462.00 | 12,384.00 | 12,397.00 | - | -0.02% | 1,379 |
| Mar 6, 2026 | 12,463.00 | 12,463.00 | 12,400.00 | 12,400.00 | - | -0.51% | 263 |
| Mar 5, 2026 | 12,463.00 | 12,463.00 | 12,463.00 | 12,463.00 | - | 0.01% | 1 |
| Mar 4, 2026 | 12,382.00 | 12,463.00 | 12,382.00 | 12,462.00 | - | 0.65% | 2,156 |
| Mar 3, 2026 | 12,382.00 | 12,382.00 | 12,200.00 | 12,382.00 | - | - | 518 |