Skip to main content
Molibdenos y Metales S.A. (SNSE:MOLYMET)
Chile flag Chile · Delayed Price · Currency is CLP
10,825
0.00 (0.00%)
At close: Mar 6, 2026

Molibdenos y Metales Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610,830.0010,830.0010,830.0010,825.0010,825.00-564
Mar 5, 202610,821.0010,900.0010,821.0010,825.0010,825.000.04%2,624
Mar 4, 202610,821.0010,821.0010,821.0010,821.0010,821.00-284
Mar 3, 202610,821.0010,821.0010,821.0010,821.0010,821.00-65
Mar 2, 202610,821.0010,821.0010,821.0010,821.0010,821.00-23
Feb 27, 202610,800.0010,900.0010,800.0010,821.0010,821.000.19%10,707
Feb 26, 202610,800.0011,000.0010,800.0010,800.0010,800.003.10%11,012
Feb 25, 202610,475.0010,475.0010,475.0010,475.0010,475.001.66%2,277
Feb 24, 202610,300.0010,400.0010,300.0010,304.0010,304.001.36%6,133
Feb 23, 20269,980.0010,400.009,980.0010,166.0010,166.001.86%2,459
Feb 20, 20269,900.009,980.009,900.009,980.009,980.00-0.04%5,029
Feb 19, 20269,990.009,990.009,990.009,984.409,984.40-0.16%5,206
Feb 18, 20269,993.7010,000.009,993.7010,000.0010,000.000.06%1,952
Feb 17, 202610,000.0010,100.009,989.009,993.709,993.70-0.06%7,049
Feb 16, 202610,100.0010,100.009,970.009,999.909,999.900.50%7,361
Feb 13, 202610,000.0010,000.009,950.009,950.409,950.400.70%8,668
Feb 12, 20269,900.0010,000.009,700.009,881.509,881.505.05%5,942
Feb 11, 20269,010.009,410.009,010.009,406.609,406.604.45%2,518
Feb 10, 20269,000.009,000.009,000.009,005.709,005.703.19%8,506
Feb 9, 20268,080.009,000.008,080.008,726.908,726.909.09%4,124
Feb 6, 20268,080.008,080.008,080.007,999.907,999.90-749
Feb 5, 20267,900.008,000.007,900.007,999.907,999.900.25%4,578
Feb 4, 20267,980.007,980.007,980.007,980.007,980.00-21
Feb 3, 20267,980.007,980.007,980.007,980.007,980.00-0.25%1,479
Feb 2, 20267,999.008,000.007,999.008,000.408,000.40-4,764
Jan 30, 20267,800.007,800.007,800.008,000.008,000.00-971
Jan 29, 20268,000.008,000.008,000.008,000.008,000.001.22%1,738
Jan 28, 20267,903.207,903.207,903.207,903.207,903.20-5
Jan 27, 20267,900.007,900.007,900.007,903.207,903.200.68%3,062
Jan 26, 20267,850.007,850.007,850.007,850.007,850.00--
Jan 23, 20267,850.007,850.007,850.007,850.007,850.003.40%2,614
Jan 22, 20267,600.007,600.007,600.007,591.607,591.60-0.63%1,760
Jan 21, 20267,640.007,640.007,640.007,640.007,640.004.46%2,050
Jan 20, 20267,313.607,313.607,313.607,313.607,313.60-13
Jan 19, 20267,340.107,340.107,340.107,313.607,313.60-145
Jan 16, 20267,290.007,340.007,290.007,313.607,313.606.08%2,863
Jan 15, 20266,950.007,000.006,950.006,894.106,894.10-799
Jan 14, 20267,000.007,000.006,855.006,894.106,894.10-0.61%3,116
Jan 13, 20266,930.006,990.006,930.006,936.306,936.301.78%9,100
Jan 12, 20267,000.007,000.006,800.006,815.306,815.300.85%3,546
Jan 9, 20266,800.006,800.006,690.006,758.106,758.101.59%6,414
Jan 8, 20266,800.006,800.006,651.006,652.106,652.101.75%18,828
Jan 7, 20266,480.006,700.006,480.006,537.506,537.501.64%1,223
Jan 6, 20266,420.006,450.006,415.006,431.706,431.703.74%9,004
Jan 5, 20266,200.006,200.006,200.006,200.006,200.00--
Jan 2, 20266,205.006,205.006,205.006,200.006,200.00-480
Dec 30, 20256,300.006,300.006,150.006,200.006,200.001.64%16,131
Dec 29, 20256,230.006,230.006,230.006,100.006,100.00-520
Dec 26, 20256,200.006,200.006,200.006,100.006,100.00-481
Dec 24, 20256,100.006,100.006,100.006,100.006,100.00--
Dec 23, 20256,200.006,200.006,200.006,100.006,100.00-573
Dec 22, 20256,350.006,350.006,350.006,100.006,100.00-399
Dec 19, 20256,100.006,100.006,100.006,100.006,100.00--
Dec 18, 20256,100.006,100.006,100.006,100.006,100.00-1.61%3,060
Dec 17, 20256,050.006,050.006,050.006,200.006,200.00-991
Dec 16, 20256,200.006,200.006,200.006,200.006,200.00-7
Dec 15, 20256,200.006,200.006,200.006,200.006,200.00-450
Dec 12, 20256,190.006,200.006,190.006,200.006,200.002.37%2,150
Dec 11, 20256,000.006,200.006,000.006,056.706,056.700.94%6,669
Dec 10, 20256,099.906,099.905,850.006,000.006,000.00-1,234
Dec 9, 20256,000.006,000.006,000.006,000.006,000.00-1,000
Dec 5, 20256,002.006,002.006,002.006,000.006,000.00-347
Dec 4, 20256,000.006,030.006,000.006,000.006,000.00-759
Dec 3, 20255,720.006,000.005,720.006,000.006,000.000.76%3,774
Dec 2, 20256,000.006,000.005,750.005,954.605,954.60-0.76%2,587
Dec 1, 20256,000.006,000.006,000.006,000.006,000.001.44%3,000
Nov 28, 20256,400.006,400.006,400.005,915.105,915.10-408
Nov 27, 20255,920.005,920.005,920.005,915.105,915.10-1,066
Nov 26, 20255,915.105,915.105,915.105,915.105,915.10-220
Nov 25, 20255,915.105,915.105,915.105,915.105,915.10-1
Nov 24, 20255,915.005,915.005,914.805,915.105,915.100.01%2,146
Nov 21, 20255,914.805,914.805,914.805,914.805,914.80-666
Nov 20, 20255,920.005,920.005,900.005,914.805,914.803.43%4,140
Nov 19, 20255,718.605,718.605,718.605,718.605,718.60--
Nov 18, 20255,700.005,700.005,700.005,718.605,718.60-795
Nov 17, 20255,700.005,765.005,700.005,718.605,718.600.86%1,653
Nov 14, 20255,670.005,670.005,670.005,670.005,670.00-114
Nov 13, 20255,300.005,700.005,300.005,670.005,670.00-0.24%5,723
Nov 12, 20255,700.005,700.005,700.005,683.505,683.50-399
Nov 11, 20255,683.505,683.505,683.505,683.505,683.50-20
Nov 10, 20255,700.005,700.005,680.005,683.505,683.502.01%1,558
Nov 7, 20255,451.005,451.005,451.005,571.405,571.40-792
Nov 6, 20255,571.405,571.405,571.405,571.405,571.40--
Nov 5, 20255,571.405,571.405,571.405,571.405,571.40-100
Nov 4, 20255,520.005,690.005,520.005,571.405,571.40-935
Nov 3, 20255,530.005,600.005,530.005,571.405,571.401.30%3,529
Oct 30, 20255,500.005,500.005,500.005,500.005,500.00-90
Oct 29, 20255,500.005,500.005,500.005,500.005,500.00--
Oct 28, 20255,500.005,500.005,500.005,500.005,500.00--
Oct 27, 20255,500.005,500.005,500.005,500.005,500.00-36
Oct 24, 20255,500.005,500.005,500.005,500.005,500.00-68
Oct 23, 20255,500.005,500.005,500.005,500.005,500.00--
Oct 22, 20255,500.005,500.005,500.005,500.005,500.00--
Oct 21, 20255,505.005,600.005,505.005,500.005,500.00-1,200
Oct 20, 20255,505.005,505.005,505.005,500.005,500.00-1,100
Oct 17, 20255,500.005,500.005,500.005,500.005,500.00--
Oct 16, 20255,377.005,500.005,377.005,500.005,500.00-2,552
Oct 15, 20255,500.005,500.005,500.005,500.005,500.00-118
Oct 14, 20255,500.005,500.005,500.005,500.005,500.00--
Oct 13, 20255,200.005,200.005,200.005,500.005,500.00-261