Norte Grande S.A. (SNSE:NORTEGRAN)
Chile · Delayed Price · Currency is CLP 7.97
-0.01 (-0.18%)
Nov 7, 2025, 3:59 PM CLT
Norte Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.93 | 7.98 | 7.93 | 7.97 | 7.97 | -0.25% | 5,871,436 |
| Nov 6, 2025 | 8.00 | 8.00 | 7.80 | 7.99 | 7.99 | -0.12% | 59,485,202 |
| Nov 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 66,209 |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 14,493 |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | 21,637,608 |
| Oct 30, 2025 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 0.38% | 18,080,198 |
| Oct 29, 2025 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | -0.13% | 27,572,322 |
| Oct 28, 2025 | 7.70 | 7.96 | 7.70 | 7.96 | 7.96 | -0.25% | 28,960,785 |
| Oct 27, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 200 |
| Oct 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 22,078 |
| Oct 23, 2025 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 0.38% | 1,442,229 |
| Oct 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.38% | 1,442,229 |
| Oct 21, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Oct 20, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 168,468 |
| Oct 17, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% | 29,617,130 |
| Oct 16, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% | 87,549,492 |
| Oct 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 18,325 |
| Oct 14, 2025 | 7.58 | 8.00 | 7.58 | 8.00 | 8.00 | - | 41,766 |
| Oct 13, 2025 | 7.58 | 8.00 | 7.58 | 8.00 | 8.00 | 0.38% | 20,277,471 |
| Oct 10, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.25% | 125,156,445 |
| Oct 9, 2025 | 7.99 | 7.99 | 7.90 | 7.99 | 7.99 | - | 64,936 |
| Oct 8, 2025 | 7.99 | 7.99 | 7.90 | 7.99 | 7.99 | -0.12% | 207,668,437 |
| Oct 7, 2025 | 7.38 | 8.00 | 7.38 | 8.00 | 8.00 | - | 254,200 |
| Oct 6, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | - | 32,848 |
| Oct 3, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | - | 189,724 |
| Oct 2, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 1,940,029 |
| Oct 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 37,165 |
| Sep 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 8,692,115 |
| Sep 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,629,646 |
| Sep 26, 2025 | 7.44 | 8.00 | 7.44 | 8.00 | 8.00 | - | 2,893,442 |
| Sep 25, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 2.56% | 16,706,821 |
| Sep 24, 2025 | 7.82 | 7.85 | 7.80 | 7.80 | 7.80 | -0.26% | 2,041,441 |
| Sep 23, 2025 | 7.35 | 7.82 | 7.35 | 7.82 | 7.82 | - | 1,391,836 |
| Sep 22, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 15,539 |
| Sep 17, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Sep 16, 2025 | 7.68 | 7.82 | 7.68 | 7.82 | 7.82 | - | 25,575 |
| Sep 15, 2025 | 7.68 | 7.82 | 7.68 | 7.82 | 7.82 | 1.82% | 18,210,684 |
| Sep 12, 2025 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | 2.40% | 2,627,015 |
| Sep 11, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 0.54% | 73,351,604 |
| Sep 10, 2025 | 7.40 | 7.51 | 7.40 | 7.46 | 7.46 | 0.54% | 22,891,734 |
| Sep 9, 2025 | 7.52 | 7.52 | 7.30 | 7.42 | 7.42 | -7.25% | 15,105,839 |
| Sep 8, 2025 | 7.75 | 8.05 | 7.75 | 8.00 | 8.00 | -1.23% | 48,994,579 |
| Sep 5, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 9,029,901 |
| Sep 4, 2025 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 3.23% | 3,148,391 |
| Sep 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 327,933 |
| Sep 2, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | -1.90% | 21,358,396 |
| Sep 1, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | - | 1,516 |
| Aug 29, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 1.28% | 36,944,124 |
| Aug 28, 2025 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 0.13% | 39,089,831 |
| Aug 27, 2025 | 7.75 | 7.90 | 7.60 | 7.79 | 7.79 | -0.13% | 43,037,502 |