Nitratos de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	2.77	2.77	2.77	2.77	2.77	-	135,435
Oct 16, 2025	2.77	2.77	2.77	2.77	2.77	-	47,161
Oct 15, 2025	2.77	2.77	2.77	2.77	2.77	-	349,969
Oct 14, 2025	2.77	2.77	2.77	2.77	2.77	-	635,986
Oct 13, 2025	2.77	2.77	2.77	2.77	2.77	-	9,030
Oct 10, 2025	2.55	2.55	2.55	2.77	2.77	-	340,000
Oct 9, 2025	2.80	2.80	2.80	2.77	2.77	-	1,012,590
Oct 8, 2025	2.55	2.55	2.55	2.77	2.77	-	1,136,772
Oct 7, 2025	2.77	2.77	2.77	2.77	2.77	-	-
Oct 6, 2025	2.53	2.56	2.53	2.77	2.77	-	2,817,213
Oct 3, 2025	2.77	2.77	2.77	2.77	2.77	-	200,000
Oct 2, 2025	2.80	2.80	2.75	2.77	2.77	-7.67%	5,906,852
Oct 1, 2025	3.00	3.00	3.00	3.00	3.00	8.54%	180,882
Sep 30, 2025	2.76	2.76	2.76	2.76	2.76	-	180,493
Sep 29, 2025	2.76	2.76	2.76	2.76	2.76	-	45,559
Sep 26, 2025	2.76	2.76	2.76	2.76	2.76	-	91,779
Sep 25, 2025	2.65	2.78	2.65	2.76	2.76	-0.65%	5,784,939
Sep 24, 2025	2.54	2.56	2.54	2.78	2.78	-	1,801,463
Sep 23, 2025	2.78	2.78	2.78	2.78	2.78	-	86,098
Sep 22, 2025	2.78	2.78	2.78	2.78	2.78	-	1,104,342
Sep 17, 2025	2.50	2.70	2.50	2.78	2.78	-	1,263,415
Sep 16, 2025	2.78	2.78	2.78	2.78	2.78	-	73,816
Sep 15, 2025	2.79	2.79	2.75	2.78	2.78	2.05%	7,017,737
Sep 12, 2025	2.72	2.72	2.72	2.73	2.73	-	1,445,518
Sep 11, 2025	2.70	2.74	2.70	2.73	2.73	1.94%	7,091,374
Sep 10, 2025	2.60	2.70	2.60	2.67	2.67	-6.99%	6,441,578
Sep 9, 2025	2.75	2.75	2.75	2.88	2.88	-	2,319,948
Sep 8, 2025	2.65	2.65	2.65	2.88	2.88	-	2,406,556
Sep 5, 2025	2.70	2.70	2.70	2.88	2.88	-	1,897,634
Sep 4, 2025	2.88	2.88	2.88	2.88	2.88	-	120,300
Sep 3, 2025	2.88	2.88	2.88	2.88	2.88	-	17,936
Sep 2, 2025	2.79	2.79	2.70	2.88	2.88	-	1,452,965
Sep 1, 2025	2.88	2.88	2.88	2.88	2.88	-	1,000,000
Aug 29, 2025	2.87	2.90	2.87	2.88	2.88	1.23%	2,973,234
Aug 28, 2025	2.84	2.84	2.84	2.84	2.84	-	303,438
Aug 27, 2025	2.80	2.85	2.80	2.84	2.84	-2.04%	11,568,630
Aug 26, 2025	2.90	2.90	2.90	2.90	2.90	-	102
Aug 25, 2025	2.88	2.88	2.80	2.90	2.90	-	1,806,477
Aug 22, 2025	2.90	2.90	2.90	2.90	2.90	-	30,000
Aug 21, 2025	2.90	2.90	2.90	2.90	2.90	-	4,105
Aug 20, 2025	2.90	2.90	2.90	2.90	2.90	-	425,674
Aug 19, 2025	2.84	2.88	2.84	2.90	2.90	-	2,573,974
Aug 18, 2025	2.90	2.90	2.90	2.90	2.90	-	82,887
Aug 14, 2025	2.90	2.90	2.90	2.90	2.90	-	105,615
Aug 13, 2025	2.91	2.91	2.83	2.90	2.90	1.58%	8,104,307
Aug 12, 2025	2.85	2.85	2.85	2.85	2.85	-	43,954
Aug 11, 2025	2.81	2.95	2.80	2.85	2.85	3.00%	14,785,180
Aug 8, 2025	2.70	2.80	2.70	2.77	2.77	6.41%	20,725,770
Aug 7, 2025	2.60	2.76	2.60	2.60	2.60	-0.57%	51,618,910
Aug 6, 2025	2.62	2.62	2.62	2.62	2.62	-	72,388