Minera Valparaiso S.A. (SNSE:MINERA)
Chile · Delayed Price · Currency is CLP 11,550
0.00 (0.00%)
At close: Jun 3, 2026
Minera Valparaiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 12,249.00 | 12,249.00 | 12,249.00 | 12,249.00 | 11,924.33 | - | - |
| May 5, 2026 | 12,240.00 | 12,249.00 | 12,240.00 | 12,249.00 | 11,924.33 | -0.03% | 5,084 |
| May 4, 2026 | 12,253.00 | 12,253.00 | 12,249.00 | 12,253.00 | 11,928.22 | - | 288 |
| Apr 30, 2026 | 12,250.00 | 12,250.00 | 12,250.00 | 12,253.00 | 11,928.22 | 0.02% | 819 |
| Apr 29, 2026 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 11,925.30 | - | 196 |
| Apr 28, 2026 | 12,566.00 | 12,566.00 | 12,250.00 | 12,250.00 | 11,925.30 | -0.33% | 3,635 |
| Apr 27, 2026 | 12,290.00 | 12,290.00 | 12,290.00 | 12,291.00 | 11,965.22 | - | 638 |
| Apr 24, 2026 | 12,290.00 | 12,290.00 | 12,290.00 | 12,291.00 | 11,965.22 | - | 200 |
| Apr 23, 2026 | 12,290.00 | 12,297.00 | 12,290.00 | 12,291.00 | 11,965.22 | -0.07% | 2,381 |
| Apr 22, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,973.98 | -0.05% | 1,368 |
| Apr 21, 2026 | 12,300.00 | 12,300.00 | 12,290.00 | 12,306.00 | 11,979.82 | - | 562 |
| Apr 20, 2026 | 12,307.00 | 12,307.00 | 12,306.00 | 12,306.00 | 11,979.82 | - | 1,445 |
| Apr 17, 2026 | 12,306.00 | 12,306.00 | 12,306.00 | 12,306.00 | 11,979.82 | - | 20 |
| Apr 16, 2026 | 12,307.00 | 12,500.00 | 12,306.00 | 12,306.00 | 11,979.82 | - | 2,145 |
| Apr 15, 2026 | 12,305.00 | 12,308.00 | 12,305.00 | 12,306.00 | 11,979.82 | -1.68% | 878 |
| Apr 14, 2026 | 12,299.00 | 12,516.00 | 12,299.00 | 12,516.00 | 12,184.25 | 0.02% | 1,729 |
| Apr 13, 2026 | 12,513.00 | 12,513.00 | 12,513.00 | 12,513.00 | 12,181.33 | - | 185 |
| Apr 10, 2026 | 12,516.00 | 12,516.00 | 12,515.00 | 12,513.00 | 12,181.33 | -1.02% | 1,085 |
| Apr 9, 2026 | 12,667.00 | 12,667.00 | 12,667.00 | 12,642.00 | 12,306.91 | - | 110 |
| Apr 8, 2026 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | 12,306.91 | - | 21 |
| Apr 7, 2026 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | 12,306.91 | - | 3 |
| Apr 6, 2026 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | 12,306.91 | - | 130 |
| Apr 2, 2026 | 12,667.00 | 12,667.00 | 12,500.00 | 12,642.00 | 12,306.91 | -0.19% | 1,023 |
| Apr 1, 2026 | 12,300.00 | 12,305.00 | 12,300.00 | 12,666.00 | 12,330.28 | - | 332 |
| Mar 31, 2026 | 12,651.00 | 12,669.00 | 12,651.00 | 12,666.00 | 12,330.28 | 0.60% | 1,849 |
| Mar 30, 2026 | 12,589.00 | 12,590.00 | 12,589.00 | 12,590.00 | 12,256.29 | 2.99% | 643 |
| Mar 27, 2026 | 12,590.00 | 12,590.00 | 12,590.00 | 12,224.00 | 11,899.99 | - | 262 |
| Mar 26, 2026 | 12,224.00 | 12,224.00 | 12,224.00 | 12,224.00 | 11,899.99 | - | 112 |
| Mar 25, 2026 | 12,200.00 | 12,565.00 | 12,200.00 | 12,224.00 | 11,899.99 | -1.00% | 1,772 |
| Mar 24, 2026 | 12,350.00 | 12,350.00 | 12,350.00 | 12,348.00 | 12,020.71 | -2.40% | 683 |
| Mar 23, 2026 | 12,652.00 | 12,652.00 | 12,652.00 | 12,652.00 | 12,316.65 | - | 100 |