Molibdenos y Metales S.A. (SNSE:MOLYMET)
Chile · Delayed Price · Currency is CLP 10,798
-202 (-1.84%)
At close: Sep 25, 2026
Molibdenos y Metales Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10,500.00 | 10,798.00 | 10,500.00 | 10,798.00 | 10,798.00 | -1.84% | 1,022 |
| Sep 24, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 3 |
| Sep 23, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 2 |
| Sep 22, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 9 |
| Sep 21, 2026 | 10,999.00 | 11,000.00 | 10,999.00 | 11,000.00 | 11,000.00 | -1.88% | 1,734 |
| Sep 17, 2026 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | - | - |
| Sep 16, 2026 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | - | 30 |
| Sep 15, 2026 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | - | 8 |
| Sep 14, 2026 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | - | - |
| Sep 11, 2026 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | - | - |
| Sep 10, 2026 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | - | 6 |
| Sep 9, 2026 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | - | 5 |
| Sep 8, 2026 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | - | 28 |
| Sep 7, 2026 | 11,100.00 | 11,211.00 | 11,100.00 | 11,211.00 | 11,211.00 | 1.92% | 5,671 |
| Sep 4, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 333 |
| Sep 3, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 10 |
| Sep 2, 2026 | 11,001.00 | 11,001.00 | 11,000.00 | 11,000.00 | 11,000.00 | -3.86% | 1,275 |
| Sep 1, 2026 | 11,442.00 | 11,442.00 | 11,442.00 | 11,442.00 | 11,442.00 | - | - |
| Aug 31, 2026 | 11,442.00 | 11,442.00 | 11,442.00 | 11,442.00 | 11,442.00 | - | 60 |
| Aug 28, 2026 | 11,450.00 | 11,450.00 | 11,450.00 | 11,442.00 | 11,442.00 | -0.07% | 1,621 |
| Aug 27, 2026 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 4.09% | 389 |
| Aug 26, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 3.77% | 11,264 |
| Aug 25, 2026 | 10,550.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,600.00 | 3.91% | 1,024 |
| Aug 24, 2026 | 10,201.00 | 10,201.00 | 10,201.00 | 10,201.00 | 10,201.00 | - | 61 |
| Aug 21, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,201.00 | 10,201.00 | -5.55% | 454 |
| Aug 20, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | - |
| Aug 19, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | - |
| Aug 18, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 43 |
| Aug 17, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 154 |
| Aug 14, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 110 |
| Aug 13, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 9 |
| Aug 12, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 89 |
| Aug 11, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 496 |
| Aug 10, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 136 |
| Aug 7, 2026 | 10,850.00 | 10,850.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.83% | 990 |
| Aug 6, 2026 | 10,600.00 | 10,890.00 | 10,445.00 | 10,890.00 | 10,890.00 | 4.27% | 731 |
| Aug 5, 2026 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | - | - |
| Aug 4, 2026 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | - | - |
| Aug 3, 2026 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | - | 87 |
| Jul 31, 2026 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | - | - |
| Jul 30, 2026 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | - | 17 |
| Jul 29, 2026 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | - | 105 |
| Jul 28, 2026 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | - | 10 |
| Jul 27, 2026 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | - | 6 |
| Jul 24, 2026 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | - | 70 |
| 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 |