Molibdenos y Metales S.A. (SNSE:MOLYMET)
Chile
· Delayed Price · Currency is CLP 5,361.70
0.00 (0.00%)
At close: Sep 26, 2025
Molibdenos y Metales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,361.70 | 5,361.70 | 5,361.70 | 5,361.70 | 5,361.70 | - | - |
| Sep 25, 2025 | 5,349.90 | 5,349.90 | 5,345.00 | 5,361.70 | 5,361.70 | - | 858 |
| Sep 24, 2025 | 5,330.00 | 5,330.00 | 5,330.00 | 5,361.70 | 5,361.70 | - | 467 |
| Sep 23, 2025 | 5,165.00 | 5,400.00 | 5,165.00 | 5,361.70 | 5,361.70 | 3.79% | 7,000 |
| Sep 22, 2025 | 5,166.10 | 5,166.10 | 5,166.10 | 5,166.10 | 5,166.10 | - | 1,285 |
| Sep 17, 2025 | 5,199.90 | 5,199.90 | 5,199.90 | 5,166.10 | 5,166.10 | - | 213 |
| Sep 16, 2025 | 5,200.10 | 5,200.10 | 5,160.00 | 5,166.10 | 5,166.10 | -0.65% | 1,664 |
| Sep 15, 2025 | 5,150.00 | 5,200.30 | 5,150.00 | 5,200.10 | 5,200.10 | -3.53% | 8,540 |
| Sep 12, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | - |
| Sep 11, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | - |
| Sep 10, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | - |
| Sep 9, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | 9 |
| Sep 8, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | 184 |
| Sep 5, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.50 | 5,390.50 | - | 184 |
| Sep 4, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | 91 |
| Sep 3, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | - |
| Sep 2, 2025 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - | - |
| Sep 1, 2025 | 5,399.90 | 5,399.90 | 5,300.00 | 5,390.50 | 5,390.50 | 3.66% | 1,599 |
| Aug 29, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,200.30 | 5,200.30 | - | 1,003 |
| Aug 28, 2025 | 5,295.00 | 5,295.00 | 5,200.00 | 5,200.30 | 5,200.30 | 4.01% | 2,594 |
| Aug 27, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.94% | 8,245 |
| Aug 26, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,905.00 | 4,905.00 | - | 345 |
| Aug 25, 2025 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 2.08% | 2,110 |
| Aug 22, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,804.90 | 4,804.90 | 6.78% | 2,250 |
| Aug 21, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Aug 20, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 311 |
| Aug 19, 2025 | 4,499.90 | 4,499.90 | 4,400.00 | 4,500.00 | 4,500.00 | - | 855 |
| Aug 18, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2.27% | 7,086 |
| Aug 14, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | - | 1,677 |
| Aug 13, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2.80% | 2,500 |
| Aug 12, 2025 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.06% | 2,057 |
| Aug 11, 2025 | 4,277.50 | 4,277.50 | 4,277.50 | 4,277.50 | 4,277.50 | - | 14 |
| Aug 8, 2025 | 4,210.00 | 4,300.00 | 4,210.00 | 4,277.50 | 4,277.50 | 3.82% | 2,000 |
| Aug 7, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Aug 6, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Aug 5, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Aug 4, 2025 | 4,500.00 | 4,750.00 | 4,500.00 | 4,120.00 | 4,120.00 | - | 1,641 |
| Aug 1, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,120.00 | 4,120.00 | - | 664 |
| Jul 31, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Jul 30, 2025 | 4,105.00 | 4,105.00 | 4,105.00 | 4,120.00 | 4,120.00 | - | 465 |
| Jul 29, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Jul 28, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Jul 25, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Jul 24, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Jul 23, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Jul 22, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | 34 |
| Jul 21, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | 218 |
| Jul 18, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Jul 17, 2025 | 4,151.00 | 4,151.00 | 4,151.00 | 4,120.00 | 4,120.00 | - | 400 |
| Jul 15, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |