Molibdenos y Metales S.A. (SNSE:MOLYMET)
Chile · Delayed Price · Currency is CLP 6,100.00
0.00 (0.00%)
At close: Dec 19, 2025
Molibdenos y Metales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 5,700.00 | 5,765.00 | 5,700.00 | 5,718.60 | 5,718.60 | 0.86% | 1,653 |
| Nov 14, 2025 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | - | 114 |
| Nov 13, 2025 | 5,300.00 | 5,700.00 | 5,300.00 | 5,670.00 | 5,670.00 | -0.24% | 5,723 |
| Nov 12, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,683.50 | 5,683.50 | - | 399 |
| Nov 11, 2025 | 5,683.50 | 5,683.50 | 5,683.50 | 5,683.50 | 5,683.50 | - | 20 |
| Nov 10, 2025 | 5,700.00 | 5,700.00 | 5,680.00 | 5,683.50 | 5,683.50 | 2.01% | 1,558 |
| Nov 7, 2025 | 5,451.00 | 5,451.00 | 5,451.00 | 5,571.40 | 5,571.40 | - | 792 |
| Nov 6, 2025 | 5,571.40 | 5,571.40 | 5,571.40 | 5,571.40 | 5,571.40 | - | - |
| Nov 5, 2025 | 5,571.40 | 5,571.40 | 5,571.40 | 5,571.40 | 5,571.40 | - | 100 |
| Nov 4, 2025 | 5,520.00 | 5,690.00 | 5,520.00 | 5,571.40 | 5,571.40 | - | 935 |
| Nov 3, 2025 | 5,530.00 | 5,600.00 | 5,530.00 | 5,571.40 | 5,571.40 | 1.30% | 3,529 |
| Oct 30, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 90 |
| Oct 29, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Oct 28, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Oct 27, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 36 |
| Oct 24, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 68 |
| Oct 23, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Oct 22, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Oct 21, 2025 | 5,505.00 | 5,600.00 | 5,505.00 | 5,500.00 | 5,500.00 | - | 1,200 |
| Oct 20, 2025 | 5,505.00 | 5,505.00 | 5,505.00 | 5,500.00 | 5,500.00 | - | 1,100 |
| Oct 17, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Oct 16, 2025 | 5,377.00 | 5,500.00 | 5,377.00 | 5,500.00 | 5,500.00 | - | 2,552 |
| Oct 15, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 118 |
| Oct 14, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Oct 13, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,500.00 | 5,500.00 | - | 261 |
| Oct 10, 2025 | 5,480.00 | 5,480.00 | 5,350.00 | 5,500.00 | 5,500.00 | - | 759 |
| Oct 9, 2025 | 5,470.00 | 5,470.00 | 5,470.00 | 5,500.00 | 5,500.00 | - | 450 |