Minera Valparaiso S.A. (SNSE:MINERA)
Chile · Delayed Price · Currency is CLP 10,202
+154 (1.53%)
At close: Oct 30, 2026
Minera Valparaiso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10,150.00 | 10,220.00 | 10,150.00 | 10,202.00 | 10,202.00 | 1.53% | 8,527 |
| Oct 29, 2026 | 10,250.00 | 10,250.00 | 10,048.00 | 10,048.00 | 10,048.00 | -2.07% | 6,751 |
| Oct 28, 2026 | 10,260.00 | 10,260.00 | 10,260.00 | 10,260.00 | 10,260.00 | 0.01% | 317 |
| Oct 27, 2026 | 10,350.00 | 10,350.00 | 10,150.00 | 10,259.00 | 10,259.00 | -0.88% | 2,044 |
| Oct 26, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | 185 |
| Oct 23, 2026 | 10,350.00 | 10,352.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.49% | 2,736 |
| Oct 22, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 133 |
| Oct 21, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.19% | 273 |
| Oct 20, 2026 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | - | 54 |
| Oct 19, 2026 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | -0.95% | 1,056 |
| Oct 16, 2026 | 10,500.00 | 10,500.00 | 10,419.00 | 10,419.00 | 10,419.00 | 0.67% | 419 |
| Oct 15, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | 8 |
| Oct 14, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.49% | 876 |
| Oct 13, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 102 |
| Oct 9, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.49% | 103 |
| Oct 8, 2026 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.53% | 1,082 |
| Oct 7, 2026 | 10,403.00 | 10,403.00 | 10,250.00 | 10,305.00 | 10,305.00 | 0.54% | 2,732 |
| Oct 6, 2026 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | - | - |
| Oct 5, 2026 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.01% | 1,006 |
| Oct 2, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,251.00 | 10,251.00 | -1.43% | 5,703 |
| Oct 1, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 79 |
| Sep 30, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.48% | 4,905 |
| Sep 29, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | -2.34% | 1,026 |
| Sep 28, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.83% | 2,005 |
| Sep 25, 2026 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | - | 395 |
| Sep 24, 2026 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | - | 1 |
| Sep 23, 2026 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | - | 10 |
| Sep 22, 2026 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | - | 1 |
| Sep 21, 2026 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | - | 321 |
| Sep 17, 2026 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | - | - |
| Sep 16, 2026 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | -1.01% | 91 |
| Sep 15, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 30 |
| Sep 14, 2026 | 10,920.00 | 10,920.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 825 |
| Sep 11, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.18% | 1,000 |
| Sep 10, 2026 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | - | - |
| Sep 9, 2026 | 10,991.00 | 10,991.00 | 10,880.00 | 10,880.00 | 10,880.00 | -0.18% | 1,561 |
| Sep 8, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | - |
| Sep 7, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 1,362 |
| Sep 4, 2026 | 10,969.00 | 11,000.00 | 10,969.00 | 11,000.00 | 11,000.00 | 2.72% | 772 |
| Sep 3, 2026 | 10,423.00 | 11,000.00 | 10,423.00 | 10,709.00 | 10,709.00 | 3.91% | 11,919 |
| Sep 2, 2026 | 10,306.00 | 10,306.00 | 10,306.00 | 10,306.00 | 10,306.00 | - | - |
| Sep 1, 2026 | 10,301.00 | 10,350.00 | 10,301.00 | 10,306.00 | 10,306.00 | 0.88% | 5,237 |
| Aug 31, 2026 | 10,260.00 | 10,260.00 | 10,150.00 | 10,216.00 | 10,216.00 | -0.77% | 2,602 |
| Aug 28, 2026 | 10,357.00 | 10,357.00 | 10,200.00 | 10,295.00 | 10,295.00 | -0.05% | 10,708 |
| Aug 27, 2026 | 10,248.00 | 10,300.00 | 10,248.00 | 10,300.00 | 10,300.00 | 0.53% | 3,900 |
| Aug 26, 2026 | 10,250.00 | 10,250.00 | 10,200.00 | 10,246.00 | 10,246.00 | -0.04% | 3,746 |
| Aug 25, 2026 | 10,200.00 | 10,248.00 | 10,050.00 | 10,250.00 | 10,250.00 | -0.49% | 2,987 |
| Aug 24, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.93% | 7,041 |
| Aug 21, 2026 | 10,200.00 | 10,248.00 | 10,200.00 | 10,205.00 | 10,205.00 | 0.04% | 4,648 |
| Aug 20, 2026 | 10,201.00 | 10,201.00 | 10,201.00 | 10,201.00 | 10,201.00 | - | 46 |