Molibdenos y Metales S.A. (SNSE:MOLYMET)
Chile · Delayed Price · Currency is CLP 5,451.00
-120.40 (-2.16%)
At close: Nov 7, 2025
Molibdenos y Metales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 5,070.00 | 5,230.00 | 5,070.00 | 5,500.00 | 5,500.00 | - | 1,373 |
| Oct 7, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 109 |
| Oct 6, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 41 |
| Oct 3, 2025 | 5,340.90 | 5,500.00 | 5,340.90 | 5,500.00 | 5,500.00 | 2.81% | 3,729 |
| Oct 2, 2025 | 5,349.90 | 5,349.90 | 5,349.90 | 5,349.90 | 5,349.90 | - | - |
| Oct 1, 2025 | 5,349.90 | 5,349.90 | 5,349.90 | 5,349.90 | 5,349.90 | -0.22% | 5,000 |
| Sep 30, 2025 | 5,361.70 | 5,361.70 | 5,361.70 | 5,361.70 | 5,361.70 | - | - |
| Sep 29, 2025 | 5,349.90 | 5,349.90 | 5,349.90 | 5,361.70 | 5,361.70 | - | 920 |
| Sep 26, 2025 | 5,361.70 | 5,361.70 | 5,361.70 | 5,361.70 | 5,361.70 | - | - |
| Sep 25, 2025 | 5,349.90 | 5,349.90 | 5,345.00 | 5,361.70 | 5,361.70 | - | 858 |
| Sep 24, 2025 | 5,330.00 | 5,330.00 | 5,330.00 | 5,361.70 | 5,361.70 | - | 467 |
| Sep 23, 2025 | 5,165.00 | 5,400.00 | 5,165.00 | 5,361.70 | 5,361.70 | 3.79% | 7,000 |
| Sep 22, 2025 | 5,166.10 | 5,166.10 | 5,166.10 | 5,166.10 | 5,166.10 | - | 1,285 |
| Sep 17, 2025 | 5,199.90 | 5,199.90 | 5,199.90 | 5,166.10 | 5,166.10 | - | 213 |
| Sep 16, 2025 | 5,200.10 | 5,200.10 | 5,160.00 | 5,166.10 | 5,166.10 | -0.65% | 1,664 |
| Sep 15, 2025 | 5,150.00 | 5,200.30 | 5,150.00 | 5,200.10 | 5,200.10 | -3.53% | 8,540 |
| Sep 12, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | - |
| Sep 11, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | - |
| Sep 10, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | - |
| Sep 9, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | 9 |
| Sep 8, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | 184 |
| Sep 5, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.50 | 5,390.50 | - | 184 |
| Sep 4, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | 91 |
| Sep 3, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | - |
| Sep 2, 2025 | 5,390.50 | 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 | 5,390.50 | 3.66% | 1,599 |
| Aug 29, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,200.30 | 5,200.30 | - | 1,003 |
| Aug 28, 2025 | 5,295.00 | 5,295.00 | 5,200.00 | 5,200.30 | 5,200.30 | 4.01% | 2,594 |
| Aug 27, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.94% | 8,245 |