Norte Grande S.A. (SNSE:NORTEGRAN)
Chile · Delayed Price · Currency is CLP 9.84
+0.29 (3.04%)
At close: Nov 28, 2025
Norte Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.65 | 9.85 | 9.65 | 9.84 | 9.84 | 3.04% | 38,407,170 |
| Nov 27, 2025 | 9.63 | 9.63 | 9.55 | 9.55 | 9.55 | - | 41,429,210 |
| Nov 26, 2025 | 9.40 | 9.60 | 9.40 | 9.55 | 9.55 | 1.02% | 14,019,290 |
| Nov 25, 2025 | 9.28 | 9.55 | 9.10 | 9.45 | 9.45 | 1.68% | 36,649,764 |
| Nov 24, 2025 | 9.24 | 9.24 | 9.24 | 9.30 | 9.30 | - | 536,356 |
| Nov 21, 2025 | 9.22 | 9.30 | 9.22 | 9.30 | 9.30 | 0.67% | 4,184,358 |
| Nov 20, 2025 | 9.26 | 9.26 | 9.00 | 9.24 | 9.24 | -0.29% | 7,185,757 |
| Nov 19, 2025 | 8.91 | 9.30 | 8.91 | 9.26 | 9.26 | 4.50% | 45,872,950 |
| Nov 18, 2025 | 8.80 | 8.90 | 8.70 | 8.86 | 8.86 | -0.18% | 9,294,665 |
| Nov 17, 2025 | 8.50 | 8.90 | 8.49 | 8.88 | 8.88 | 6.55% | 105,308,100 |
| Nov 14, 2025 | 8.30 | 8.35 | 8.30 | 8.33 | 8.33 | 0.42% | 24,804,820 |
| Nov 13, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | -0.01% | 19,177,980 |
| Nov 12, 2025 | 8.14 | 8.30 | 8.14 | 8.30 | 8.30 | 2.47% | 105,173,400 |
| Nov 11, 2025 | 8.01 | 8.19 | 8.00 | 8.10 | 8.10 | -1.22% | 19,992,190 |
| Nov 10, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 2.85% | 364,062,500 |
| Nov 7, 2025 | 7.93 | 7.98 | 7.93 | 7.97 | 7.97 | -0.18% | 5,871,436 |
| Nov 6, 2025 | 8.00 | 8.00 | 7.80 | 7.99 | 7.99 | -0.11% | 59,485,200 |
| 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 | 0.23% | 21,637,600 |
| Oct 30, 2025 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 0.40% | 18,080,190 |
| Oct 29, 2025 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | -0.18% | 27,572,320 |
| Oct 28, 2025 | 7.70 | 7.96 | 7.70 | 7.96 | 7.96 | -0.24% | 28,960,780 |
| 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 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.36% | 1,442,229 |
| Oct 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.36% | 1,000,000 |
| 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 | -0.14% | 87,549,490 |
| Oct 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 18,325 |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 41,766 |
| Oct 13, 2025 | 7.58 | 8.00 | 7.58 | 8.00 | 8.00 | 0.38% | 20,277,470 |
| Oct 10, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.25% | 125,156,400 |
| Oct 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 64,936 |
| Oct 8, 2025 | 7.90 | 7.99 | 7.90 | 7.99 | 7.99 | -0.11% | 207,668,400 |
| Oct 7, 2025 | 7.38 | 7.38 | 7.38 | 8.00 | 8.00 | - | 254,200 |
| Oct 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 32,848 |
| Oct 3, 2025 | 7.80 | 7.80 | 7.80 | 8.00 | 8.00 | - | 189,724 |
| Oct 2, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | -0.01% | 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% | 16,706,820 |
| 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 | 0.05% | 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 | - | - |