Molibdenos y Metales S.A. (SNSE:MOLYMET)
Chile · Delayed Price · Currency is CLP 10,300
0.00 (0.00%)
At close: Jul 2, 2026
Molibdenos y Metales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 9,850.00 | 9,850.00 | 9,850.00 | 9,822.50 | 9,822.50 | - | 101 |
| May 8, 2026 | 9,724.30 | 9,724.30 | 9,724.30 | 9,822.50 | 9,822.50 | - | 287 |
| May 7, 2026 | 9,800.00 | 10,000.00 | 9,800.00 | 9,822.50 | 9,822.50 | -1.78% | 1,848 |
| May 6, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 762 |
| May 5, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.25% | 1,058 |
| May 4, 2026 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | - | 98 |
| Apr 30, 2026 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 0.15% | 2,163 |
| Apr 29, 2026 | 10,000.00 | 10,010.00 | 10,000.00 | 10,010.00 | 10,010.00 | -0.13% | 6,816 |
| Apr 28, 2026 | 10,022.00 | 10,022.00 | 10,000.00 | 10,023.00 | 10,023.00 | - | 449 |
| Apr 27, 2026 | 10,023.00 | 10,023.00 | 10,023.00 | 10,023.00 | 10,023.00 | - | 202 |
| Apr 24, 2026 | 10,274.00 | 10,274.00 | 10,000.00 | 10,023.00 | 10,023.00 | -3.11% | 2,619 |
| Apr 23, 2026 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | - | - |
| Apr 22, 2026 | 10,400.00 | 10,400.00 | 10,347.00 | 10,345.00 | 10,345.00 | 2.97% | 2,142 |