Molibdenos y Metales S.A. (SNSE:MOLYMET)
Chile · Delayed Price · Currency is CLP 10,025
+15 (0.15%)
At close: Apr 30, 2026
Molibdenos y Metales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.53% | 2,142 |
| Apr 21, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,046.81 | 4.00% | 6,984 |
| Apr 20, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,000.00 | 9,660.39 | 5.19% | 2,464 |
| Apr 17, 2026 | 9,601.30 | 9,900.00 | 9,601.30 | 9,506.20 | 9,183.36 | - | 271 |
| Apr 16, 2026 | 9,060.00 | 9,501.00 | 9,060.00 | 9,506.20 | 9,183.36 | 9.27% | 1,946 |
| Apr 15, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 8,700.00 | 8,404.54 | - | 210 |
| Apr 14, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,404.54 | - | 84 |
| Apr 13, 2026 | 8,920.00 | 8,920.00 | 8,700.00 | 8,700.00 | 8,404.54 | -2.34% | 19,704 |
| Apr 10, 2026 | 9,000.00 | 9,199.00 | 8,650.00 | 8,908.80 | 8,606.25 | -4.94% | 1,568 |
| Apr 9, 2026 | 9,371.70 | 9,371.70 | 9,371.70 | 9,371.70 | 9,053.43 | - | 63 |
| Apr 8, 2026 | 9,499.90 | 9,500.00 | 9,300.00 | 9,371.70 | 9,053.43 | -2.32% | 1,791 |
| Apr 7, 2026 | 9,593.90 | 9,593.90 | 9,593.90 | 9,593.90 | 9,268.08 | - | 3 |
| Apr 6, 2026 | 9,593.90 | 9,593.90 | 9,593.90 | 9,593.90 | 9,268.08 | - | - |
| Apr 2, 2026 | 9,593.90 | 9,593.90 | 9,593.90 | 9,593.90 | 9,268.08 | - | - |
| Apr 1, 2026 | 9,593.90 | 9,593.90 | 9,593.90 | 9,593.90 | 9,268.08 | - | 21 |
| Mar 31, 2026 | 9,649.00 | 9,650.00 | 9,500.00 | 9,593.90 | 9,268.08 | -0.58% | 1,012 |
| Mar 30, 2026 | 9,649.60 | 9,649.60 | 9,649.60 | 9,649.60 | 9,321.89 | - | 10 |
| Mar 27, 2026 | 9,730.00 | 9,810.00 | 9,505.00 | 9,649.60 | 9,321.89 | -0.77% | 3,184 |
| Mar 26, 2026 | 10,050.00 | 10,050.00 | 9,500.00 | 9,724.00 | 9,393.76 | -7.39% | 3,989 |
| Mar 25, 2026 | 10,499.00 | 10,499.00 | 10,499.00 | 10,500.00 | 10,143.41 | - | 216 |
| Mar 24, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,143.41 | -3.02% | 1,602 |
| Mar 23, 2026 | 10,827.00 | 10,827.00 | 10,827.00 | 10,827.00 | 10,459.31 | - | 142 |
| Mar 20, 2026 | 10,830.00 | 10,830.00 | 10,830.00 | 10,827.00 | 10,459.31 | - | 101 |
| Mar 19, 2026 | 10,827.00 | 10,827.00 | 10,827.00 | 10,827.00 | 10,459.31 | - | - |
| Mar 18, 2026 | 10,827.00 | 10,827.00 | 10,827.00 | 10,827.00 | 10,459.31 | - | - |
| Mar 17, 2026 | 10,821.00 | 10,827.00 | 10,815.00 | 10,827.00 | 10,459.31 | 0.04% | 1,138 |
| Mar 16, 2026 | 10,825.00 | 10,825.00 | 10,800.00 | 10,823.00 | 10,455.44 | -0.02% | 8,094 |
| Mar 13, 2026 | 10,599.00 | 10,825.00 | 10,599.00 | 10,825.00 | 10,457.37 | - | 9,056 |
| Mar 12, 2026 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,457.37 | - | 1,478 |
| Mar 11, 2026 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,457.37 | - | 192 |
| Mar 10, 2026 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,457.37 | - | 6 |
| Mar 9, 2026 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,457.37 | - | 231 |
| Mar 6, 2026 | 10,830.00 | 10,830.00 | 10,830.00 | 10,825.00 | 10,457.37 | - | 564 |
| Mar 5, 2026 | 10,821.00 | 10,900.00 | 10,821.00 | 10,825.00 | 10,457.37 | 0.04% | 2,624 |
| Mar 4, 2026 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | 10,453.51 | - | 284 |
| Mar 3, 2026 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | 10,453.51 | - | 65 |
| Mar 2, 2026 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | 10,453.51 | - | 23 |
| Feb 27, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,821.00 | 10,453.51 | 0.19% | 10,707 |
| Feb 26, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,433.22 | 3.10% | 11,012 |
| Feb 25, 2026 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,119.26 | 1.66% | 2,277 |
| Feb 24, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,304.00 | 9,954.07 | 1.36% | 6,133 |
| Feb 23, 2026 | 9,980.00 | 10,400.00 | 9,980.00 | 10,166.00 | 9,820.75 | 1.86% | 2,459 |
| Feb 20, 2026 | 9,900.00 | 9,980.00 | 9,900.00 | 9,980.00 | 9,641.07 | -0.04% | 5,029 |
| Feb 19, 2026 | 9,990.00 | 9,990.00 | 9,990.00 | 9,984.40 | 9,645.32 | -0.16% | 5,206 |