Molibdenos y Metales S.A. (SNSE:MOLYMET)
Chile · Delayed Price · Currency is CLP 10,444
+103 (1.00%)
At close: Jul 23, 2026
Molibdenos y Metales Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 1.00% | 762 |
| Jul 22, 2026 | 10,300.00 | 10,341.00 | 10,300.00 | 10,341.00 | 10,341.00 | 0.09% | 1,302 |
| Jul 21, 2026 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | - | 65 |
| Jul 20, 2026 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | - | - |
| Jul 17, 2026 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | - | 7 |
| Jul 15, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,332.00 | 10,332.00 | - | 200 |
| Jul 14, 2026 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | - | 20 |
| Jul 13, 2026 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | - | - |
| Jul 10, 2026 | 10,330.00 | 10,330.00 | 10,330.00 | 10,332.00 | 10,332.00 | - | 216 |
| Jul 9, 2026 | 10,300.00 | 10,350.00 | 10,300.00 | 10,332.00 | 10,332.00 | 0.31% | 877 |
| Jul 8, 2026 | 10,350.00 | 10,350.00 | 10,247.00 | 10,300.00 | 10,300.00 | - | 603 |
| Jul 7, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | - |
| Jul 6, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 102 |
| Jul 3, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 7 |
| Jul 2, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 13 |
| Jul 1, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.01% | 5,003 |
| Jun 30, 2026 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | - | 1 |
| Jun 26, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,299.00 | 10,299.00 | -0.01% | 2,665 |
| Jun 25, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 10 |
| Jun 24, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 46 |
| Jun 23, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 664 |
| Jun 22, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 14 |
| Jun 19, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 55 |
| Jun 18, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.82% | 1,137 |
| Jun 17, 2026 | 10,200.00 | 10,302.00 | 10,200.00 | 10,216.00 | 10,216.00 | -0.83% | 2,879 |
| Jun 16, 2026 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | - | 570 |
| Jun 15, 2026 | 10,301.00 | 10,301.00 | 10,200.00 | 10,301.00 | 10,301.00 | - | 534 |
| Jun 12, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,301.00 | 10,301.00 | - | 675 |
| Jun 11, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,301.00 | 10,301.00 | - | 375 |
| Jun 10, 2026 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | - | 25 |
| Jun 9, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,301.00 | 10,301.00 | - | 124 |
| Jun 8, 2026 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | - | 8 |
| Jun 5, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,301.00 | 10,301.00 | - | 364 |
| Jun 4, 2026 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | - | 76 |
| Jun 3, 2026 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | - | 31 |
| Jun 2, 2026 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | - | 10 |
| Jun 1, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,301.00 | 10,301.00 | - | 135 |
| May 29, 2026 | 10,390.00 | 10,390.00 | 10,300.00 | 10,301.00 | 10,301.00 | 0.01% | 23,467 |
| May 28, 2026 | 10,299.00 | 10,300.00 | 10,299.00 | 10,300.00 | 10,300.00 | 0.75% | 35,700 |
| May 27, 2026 | 10,150.00 | 10,350.00 | 10,150.00 | 10,223.00 | 10,223.00 | 2.23% | 4,181 |
| May 26, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.02% | 1,000 |
| May 25, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 10,002.00 | 10,002.00 | - | 428 |
| May 22, 2026 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | - | 40 |
| May 20, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,002.00 | 10,002.00 | - | 147 |
| May 19, 2026 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | - | - |
| May 18, 2026 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | - | - |
| May 15, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,002.00 | 10,002.00 | - | 660 |
| May 14, 2026 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | - | 163 |
| May 13, 2026 | 10,000.00 | 10,021.00 | 10,000.00 | 10,002.00 | 10,002.00 | 1.83% | 2,628 |
| May 12, 2026 | 9,822.50 | 9,822.50 | 9,822.50 | 9,822.50 | 9,822.50 | - | 111 |