Molibdenos y Metales S.A. (SNSE:MOLYMET)
Chile · Delayed Price · Currency is CLP 5,390.50
+190.20 (3.66%)
At close: Sep 1, 2025
Molibdenos y Metales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | - | - |
| Sep 1, 2025 | 5,399.90 | 5,399.90 | 5,300.00 | 5,390.50 | - | 3.66% | 1,599 |
| Aug 29, 2025 | 5,300.00 | 5,300.00 | 5,200.30 | 5,200.30 | - | - | 1,003 |
| Aug 28, 2025 | 5,294.90 | 5,295.00 | 5,200.00 | 5,200.30 | - | 4.01% | 2,594 |
| Aug 27, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 1.94% | 8,245 |
| Aug 26, 2025 | 4,980.00 | 4,980.00 | 4,905.00 | 4,905.00 | - | - | 345 |
| Aug 25, 2025 | 4,901.00 | 4,905.00 | 4,901.00 | 4,905.00 | - | 2.08% | 2,110 |
| Aug 22, 2025 | 4,510.00 | 4,804.90 | 4,510.00 | 4,804.90 | - | 6.78% | 2,250 |
| Aug 21, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - | - |
| Aug 20, 2025 | 4,799.90 | 4,799.90 | 4,500.00 | 4,500.00 | - | - | 311 |
| Aug 19, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | - | - | 855 |
| Aug 18, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 2.27% | 7,086 |
| Aug 14, 2025 | 4,799.90 | 4,799.90 | 4,400.00 | 4,400.00 | - | - | 1,677 |
| Aug 13, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 2.80% | 2,500 |
| Aug 12, 2025 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | - | 0.06% | 2,057 |
| Aug 11, 2025 | 4,277.50 | 4,278.10 | 4,277.50 | 4,277.50 | - | - | 14 |
| Aug 8, 2025 | 4,210.00 | 4,300.00 | 4,210.00 | 4,277.50 | - | 3.82% | 2,000 |
| Aug 7, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Aug 6, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Aug 5, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Aug 4, 2025 | 4,500.00 | 4,750.00 | 4,120.00 | 4,120.00 | - | - | 1,641 |
| Aug 1, 2025 | 4,150.00 | 4,150.00 | 4,100.00 | 4,120.00 | - | - | 664 |
| Jul 31, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Jul 30, 2025 | 4,105.00 | 4,120.00 | 4,105.00 | 4,120.00 | - | - | 465 |
| Jul 29, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Jul 28, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Jul 25, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Jul 24, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Jul 23, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Jul 22, 2025 | 4,105.00 | 4,120.00 | 4,105.00 | 4,120.00 | - | - | 34 |
| Jul 21, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | 218 |
| Jul 18, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Jul 17, 2025 | 4,151.00 | 4,151.00 | 4,120.00 | 4,120.00 | - | - | 400 |
| Jul 15, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Jul 14, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Jul 11, 2025 | 4,399.00 | 4,400.00 | 4,120.00 | 4,120.00 | - | - | 680 |
| Jul 10, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - | - |
| Jul 9, 2025 | 4,120.10 | 4,120.10 | 4,120.00 | 4,120.00 | - | 0.49% | 9,107 |
| Jul 8, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - | - |
| Jul 7, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - | - |
| Jul 4, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - | 497 |
| Jul 3, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - | - |
| Jul 2, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - | - |
| Jul 1, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 2.50% | 13,881 |
| Jun 30, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | - | - |
| Jun 27, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | - | - |
| Jun 26, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | - | - |
| Jun 25, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | - | - |
| Jun 24, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | - | - |
| Jun 23, 2025 | 4,520.00 | 4,520.00 | 4,000.00 | 4,000.00 | - | - | 612 |