Minera Valparaiso S.A. (SNSE:MINERA)
Chile
· Delayed Price · Currency is CLP 12,250
-41 (-0.33%)
At close: Apr 28, 2026
Minera Valparaiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,566.00 | 12,566.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.33% | 3,635 |
| Apr 27, 2026 | 12,290.00 | 12,290.00 | 12,290.00 | 12,291.00 | 12,291.00 | - | 638 |
| Apr 24, 2026 | 12,290.00 | 12,290.00 | 12,290.00 | 12,291.00 | 12,291.00 | - | 200 |
| Apr 23, 2026 | 12,290.00 | 12,297.00 | 12,290.00 | 12,291.00 | 12,291.00 | -0.07% | 2,381 |
| Apr 22, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.05% | 1,368 |
| Apr 21, 2026 | 12,300.00 | 12,300.00 | 12,290.00 | 12,306.00 | 12,306.00 | - | 562 |
| Apr 20, 2026 | 12,307.00 | 12,307.00 | 12,306.00 | 12,306.00 | 12,306.00 | - | 1,445 |
| Apr 17, 2026 | 12,306.00 | 12,306.00 | 12,306.00 | 12,306.00 | 12,306.00 | - | 20 |
| Apr 16, 2026 | 12,307.00 | 12,500.00 | 12,306.00 | 12,306.00 | 12,306.00 | - | 2,145 |
| Apr 15, 2026 | 12,305.00 | 12,308.00 | 12,305.00 | 12,306.00 | 12,306.00 | -1.68% | 878 |
| Apr 14, 2026 | 12,299.00 | 12,516.00 | 12,299.00 | 12,516.00 | 12,516.00 | 0.02% | 1,729 |
| Apr 13, 2026 | 12,513.00 | 12,513.00 | 12,513.00 | 12,513.00 | 12,513.00 | - | 185 |
| Apr 10, 2026 | 12,516.00 | 12,516.00 | 12,515.00 | 12,513.00 | 12,513.00 | -1.02% | 1,085 |
| Apr 9, 2026 | 12,667.00 | 12,667.00 | 12,667.00 | 12,642.00 | 12,642.00 | - | 110 |
| Apr 8, 2026 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | - | 21 |
| Apr 7, 2026 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | - | 3 |
| Apr 6, 2026 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | - | 130 |
| Apr 2, 2026 | 12,667.00 | 12,667.00 | 12,500.00 | 12,642.00 | 12,642.00 | -0.19% | 1,023 |
| Apr 1, 2026 | 12,300.00 | 12,305.00 | 12,300.00 | 12,666.00 | 12,666.00 | - | 332 |
| Mar 31, 2026 | 12,651.00 | 12,669.00 | 12,651.00 | 12,666.00 | 12,666.00 | 0.60% | 1,849 |
| Mar 30, 2026 | 12,589.00 | 12,590.00 | 12,589.00 | 12,590.00 | 12,590.00 | 2.99% | 643 |
| Mar 27, 2026 | 12,590.00 | 12,590.00 | 12,590.00 | 12,224.00 | 12,224.00 | - | 262 |
| Mar 26, 2026 | 12,224.00 | 12,224.00 | 12,224.00 | 12,224.00 | 12,224.00 | - | 112 |
| Mar 25, 2026 | 12,200.00 | 12,565.00 | 12,200.00 | 12,224.00 | 12,224.00 | -1.00% | 1,772 |
| Mar 24, 2026 | 12,350.00 | 12,350.00 | 12,350.00 | 12,348.00 | 12,348.00 | -2.40% | 683 |
| Mar 23, 2026 | 12,652.00 | 12,652.00 | 12,652.00 | 12,652.00 | 12,652.00 | - | 100 |
| Mar 20, 2026 | 12,719.00 | 12,720.00 | 12,719.00 | 12,652.00 | 12,652.00 | 1.52% | 709 |
| Mar 19, 2026 | 12,463.00 | 12,463.00 | 12,463.00 | 12,463.00 | 12,463.00 | - | 72 |
| Mar 18, 2026 | 12,463.00 | 12,463.00 | 12,463.00 | 12,463.00 | 12,463.00 | - | - |
| Mar 17, 2026 | 12,463.00 | 12,463.00 | 12,463.00 | 12,463.00 | 12,463.00 | - | 6 |
| Mar 16, 2026 | 12,463.00 | 12,463.00 | 12,463.00 | 12,463.00 | 12,463.00 | 0.51% | 1,871 |
| Mar 13, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 4,189 |
| Mar 12, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 79 |
| Mar 11, 2026 | 12,398.00 | 12,398.00 | 12,398.00 | 12,400.00 | 12,400.00 | - | 111 |
| Mar 10, 2026 | 12,400.00 | 12,400.00 | 12,399.00 | 12,400.00 | 12,400.00 | 0.02% | 849 |
| Mar 9, 2026 | 12,462.00 | 12,462.00 | 12,384.00 | 12,397.00 | 12,397.00 | -0.52% | 1,379 |
| Mar 6, 2026 | 12,463.00 | 12,463.00 | 12,463.00 | 12,462.00 | 12,462.00 | - | 263 |
| Mar 5, 2026 | 12,462.00 | 12,462.00 | 12,462.00 | 12,462.00 | 12,462.00 | - | 1 |
| Mar 4, 2026 | 12,400.00 | 12,463.00 | 12,400.00 | 12,462.00 | 12,462.00 | 0.65% | 2,156 |
| Mar 3, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,382.00 | 12,382.00 | - | 518 |
| Mar 2, 2026 | 12,400.00 | 12,400.00 | 12,375.00 | 12,382.00 | 12,382.00 | -0.22% | 946 |
| Feb 27, 2026 | 12,410.00 | 12,410.00 | 12,400.00 | 12,409.00 | 12,409.00 | -1.52% | 4,699 |
| Feb 26, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 168 |
| Feb 25, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 155 |
| Feb 24, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.06% | 1,985 |
| Feb 23, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,593.00 | 12,593.00 | - | 124 |
| Feb 20, 2026 | 12,593.00 | 12,593.00 | 12,593.00 | 12,593.00 | 12,593.00 | -0.87% | 3,427 |
| Feb 19, 2026 | 12,593.00 | 12,593.00 | 12,593.00 | 12,704.00 | 12,704.00 | - | 86 |
| Feb 18, 2026 | 12,593.00 | 12,593.00 | 12,593.00 | 12,704.00 | 12,704.00 | - | 309 |
| Feb 17, 2026 | 12,593.00 | 12,593.00 | 12,500.00 | 12,704.00 | 12,704.00 | - | 284 |
| Feb 16, 2026 | 12,720.00 | 12,720.00 | 12,720.00 | 12,704.00 | 12,704.00 | - | 457 |
| Feb 13, 2026 | 12,720.00 | 12,720.00 | 12,700.00 | 12,704.00 | 12,704.00 | -0.12% | 1,646 |
| Feb 12, 2026 | 12,719.00 | 12,719.00 | 12,719.00 | 12,719.00 | 12,719.00 | - | 76 |
| Feb 11, 2026 | 12,772.00 | 12,772.00 | 12,720.00 | 12,719.00 | 12,719.00 | - | 381 |
| Feb 10, 2026 | 12,720.00 | 12,720.00 | 12,720.00 | 12,719.00 | 12,719.00 | -0.01% | 763 |
| Feb 9, 2026 | 12,719.00 | 12,719.00 | 12,719.00 | 12,720.00 | 12,720.00 | - | 222 |
| Feb 6, 2026 | 12,750.00 | 12,750.00 | 12,712.00 | 12,720.00 | 12,720.00 | -0.24% | 899 |
| Feb 5, 2026 | 12,980.00 | 12,980.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.80% | 3,791 |
| Feb 4, 2026 | 13,000.00 | 13,000.00 | 12,910.00 | 12,984.00 | 12,984.00 | -0.12% | 1,419 |
| Feb 3, 2026 | 13,299.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.85% | 2,250 |
| Feb 2, 2026 | 13,381.00 | 13,381.00 | 13,381.00 | 13,381.00 | 13,381.00 | - | 20 |
| Jan 30, 2026 | 13,395.00 | 13,395.00 | 13,300.00 | 13,381.00 | 13,381.00 | -1.60% | 3,704 |
| Jan 29, 2026 | 13,597.00 | 13,597.00 | 13,587.00 | 13,598.00 | 13,598.00 | - | 496 |
| Jan 28, 2026 | 13,990.00 | 13,990.00 | 13,596.00 | 13,598.00 | 13,598.00 | -2.80% | 3,950 |
| Jan 27, 2026 | 13,989.00 | 13,989.00 | 13,989.00 | 13,989.00 | 13,989.00 | - | 9 |
| Jan 26, 2026 | 13,999.00 | 13,999.00 | 13,960.00 | 13,989.00 | 13,989.00 | -0.15% | 3,802 |
| Jan 23, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,010.00 | 14,010.00 | -1.27% | 835 |
| Jan 22, 2026 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | -0.20% | 885 |
| Jan 21, 2026 | 14,220.00 | 14,220.00 | 14,200.00 | 14,218.00 | 14,218.00 | -0.80% | 1,344 |
| Jan 20, 2026 | 14,354.00 | 14,354.00 | 14,220.00 | 14,333.00 | 14,333.00 | -1.14% | 1,061 |
| Jan 19, 2026 | 14,499.00 | 14,499.00 | 14,499.00 | 14,499.00 | 14,499.00 | 1.35% | 777 |
| Jan 16, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,306.00 | 14,306.00 | -2.01% | 1,464 |
| Jan 15, 2026 | 14,599.00 | 14,599.00 | 14,599.00 | 14,599.00 | 14,599.00 | -0.35% | 1,934 |
| Jan 14, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,650.00 | 14,650.00 | - | 208 |
| Jan 13, 2026 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | -0.34% | 10,950 |
| Jan 12, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | - |
| Jan 9, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 1,380 |
| Jan 8, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.13% | 1,386 |
| Jan 7, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,719.00 | 14,719.00 | 0.95% | 765 |
| Jan 6, 2026 | 14,574.00 | 14,574.00 | 14,570.00 | 14,580.00 | 14,580.00 | 1.09% | 2,009 |
| Jan 5, 2026 | 14,574.00 | 14,574.00 | 14,574.00 | 14,423.00 | 14,423.00 | - | 457 |
| Jan 2, 2026 | 14,574.00 | 14,574.00 | 14,150.00 | 14,423.00 | 14,423.00 | 0.94% | 598 |
| Dec 30, 2025 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | - | 101 |
| Dec 29, 2025 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | - | 535 |
| Dec 26, 2025 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | - | - |
| Dec 24, 2025 | 14,250.00 | 14,250.00 | 14,250.00 | 14,289.00 | 14,289.00 | - | 511 |
| Dec 23, 2025 | 14,201.00 | 14,568.00 | 14,201.00 | 14,289.00 | 14,289.00 | - | 176 |
| Dec 22, 2025 | 14,250.00 | 14,500.00 | 14,250.00 | 14,289.00 | 14,289.00 | 0.63% | 592 |
| Dec 19, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 321 |
| Dec 18, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.04% | 4,503 |
| Dec 17, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,205.00 | 14,205.00 | - | 296 |
| Dec 16, 2025 | 14,490.00 | 14,490.00 | 14,490.00 | 14,205.00 | 14,205.00 | - | 259 |
| Dec 15, 2025 | 14,050.00 | 14,300.00 | 14,050.00 | 14,205.00 | 14,205.00 | 1.47% | 3,118 |
| Dec 12, 2025 | 14,299.00 | 14,299.00 | 14,198.00 | 13,999.00 | 13,999.00 | - | 224 |
| Dec 11, 2025 | 14,299.00 | 14,299.00 | 14,250.00 | 13,999.00 | 13,999.00 | - | 261 |
| Dec 10, 2025 | 14,075.00 | 14,075.00 | 13,934.00 | 13,999.00 | 13,999.00 | -0.54% | 2,062 |
| Dec 9, 2025 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | - | 10 |
| Dec 5, 2025 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | - | 35 |
| Dec 4, 2025 | 14,420.00 | 14,420.00 | 14,300.00 | 14,075.00 | 14,075.00 | - | 540 |
| Dec 3, 2025 | 14,211.00 | 14,246.00 | 14,075.00 | 14,075.00 | 14,075.00 | -1.32% | 147,097 |