Molibdenos y Metales S.A. (SNSE:MOLYMET)
Chile · Delayed Price · Currency is CLP 8,000.00
+96.80 (1.22%)
At close: Jan 29, 2026
Molibdenos y Metales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 971 |
| Jan 29, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.22% | 1,738 |
| Jan 28, 2026 | 7,903.20 | 7,903.20 | 7,903.20 | 7,903.20 | 7,903.20 | - | 5 |
| Jan 27, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,903.20 | 7,903.20 | 0.68% | 3,062 |
| Jan 26, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | - | - |
| Jan 23, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 3.40% | 2,614 |
| Jan 22, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,591.60 | 7,591.60 | -0.63% | 1,760 |
| Jan 21, 2026 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 4.46% | 2,050 |
| Jan 20, 2026 | 7,313.60 | 7,313.60 | 7,313.60 | 7,313.60 | 7,313.60 | - | 13 |
| Jan 19, 2026 | 7,340.10 | 7,340.10 | 7,340.10 | 7,313.60 | 7,313.60 | - | 145 |
| Jan 16, 2026 | 7,290.00 | 7,340.00 | 7,290.00 | 7,313.60 | 7,313.60 | 6.08% | 2,863 |
| Jan 15, 2026 | 6,950.00 | 7,000.00 | 6,950.00 | 6,894.10 | 6,894.10 | - | 799 |
| Jan 14, 2026 | 7,000.00 | 7,000.00 | 6,855.00 | 6,894.10 | 6,894.10 | -0.61% | 3,116 |
| Jan 13, 2026 | 6,930.00 | 6,990.00 | 6,930.00 | 6,936.30 | 6,936.30 | 1.78% | 9,100 |
| Jan 12, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,815.30 | 6,815.30 | 0.85% | 3,546 |
| Jan 9, 2026 | 6,800.00 | 6,800.00 | 6,690.00 | 6,758.10 | 6,758.10 | 1.59% | 6,414 |
| Jan 8, 2026 | 6,800.00 | 6,800.00 | 6,651.00 | 6,652.10 | 6,652.10 | 1.75% | 18,828 |
| Jan 7, 2026 | 6,480.00 | 6,700.00 | 6,480.00 | 6,537.50 | 6,537.50 | 1.64% | 1,223 |
| Jan 6, 2026 | 6,420.00 | 6,450.00 | 6,415.00 | 6,431.70 | 6,431.70 | 3.74% | 9,004 |
| Jan 5, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | - |
| Jan 2, 2026 | 6,205.00 | 6,205.00 | 6,205.00 | 6,200.00 | 6,200.00 | - | 480 |
| Dec 30, 2025 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | 1.64% | 16,131 |
| Dec 29, 2025 | 6,230.00 | 6,230.00 | 6,230.00 | 6,100.00 | 6,100.00 | - | 520 |
| Dec 26, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | - | 481 |
| Dec 24, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Dec 23, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | - | 573 |
| Dec 22, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,100.00 | 6,100.00 | - | 399 |
| Dec 19, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Dec 18, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 3,060 |
| Dec 17, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,200.00 | 6,200.00 | - | 991 |
| Dec 16, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 7 |
| Dec 15, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 450 |
| Dec 12, 2025 | 6,190.00 | 6,200.00 | 6,190.00 | 6,200.00 | 6,200.00 | 2.37% | 2,150 |
| Dec 11, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,056.70 | 6,056.70 | 0.94% | 6,669 |
| Dec 10, 2025 | 6,099.90 | 6,099.90 | 5,850.00 | 6,000.00 | 6,000.00 | - | 1,234 |
| Dec 9, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,000 |
| Dec 5, 2025 | 6,002.00 | 6,002.00 | 6,002.00 | 6,000.00 | 6,000.00 | - | 347 |
| Dec 4, 2025 | 6,000.00 | 6,030.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 759 |
| Dec 3, 2025 | 5,720.00 | 6,000.00 | 5,720.00 | 6,000.00 | 6,000.00 | 0.76% | 3,774 |
| Dec 2, 2025 | 6,000.00 | 6,000.00 | 5,750.00 | 5,954.60 | 5,954.60 | -0.76% | 2,587 |
| Dec 1, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.44% | 3,000 |
| Nov 28, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 5,915.10 | 5,915.10 | - | 408 |
| Nov 27, 2025 | 5,920.00 | 5,920.00 | 5,920.00 | 5,915.10 | 5,915.10 | - | 1,066 |
| Nov 26, 2025 | 5,915.10 | 5,915.10 | 5,915.10 | 5,915.10 | 5,915.10 | - | 220 |
| Nov 25, 2025 | 5,915.10 | 5,915.10 | 5,915.10 | 5,915.10 | 5,915.10 | - | 1 |
| Nov 24, 2025 | 5,915.00 | 5,915.00 | 5,914.80 | 5,915.10 | 5,915.10 | 0.01% | 2,146 |
| Nov 21, 2025 | 5,914.80 | 5,914.80 | 5,914.80 | 5,914.80 | 5,914.80 | - | 666 |
| Nov 20, 2025 | 5,920.00 | 5,920.00 | 5,900.00 | 5,914.80 | 5,914.80 | 3.43% | 4,140 |
| Nov 19, 2025 | 5,718.60 | 5,718.60 | 5,718.60 | 5,718.60 | 5,718.60 | - | - |
| Nov 18, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,718.60 | 5,718.60 | - | 795 |