Molibdenos y Metales S.A. (SNSE:MOLYMET)
Chile
· Delayed Price · Currency is CLP 10,023
0.00 (0.00%)
At close: Apr 27, 2026
Molibdenos y Metales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10,023.00 | 10,023.00 | 10,023.00 | 10,023.00 | 10,023.00 | - | 202 |
| Apr 24, 2026 | 10,274.00 | 10,274.00 | 10,000.00 | 10,023.00 | 10,023.00 | -3.11% | 2,619 |
| Apr 23, 2026 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | - | - |
| Apr 22, 2026 | 10,400.00 | 10,400.00 | 10,347.00 | 10,345.00 | 10,345.00 | -0.53% | 2,142 |
| Apr 21, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,046.81 | 4.00% | 6,984 |
| Apr 20, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,000.00 | 9,660.39 | 5.19% | 2,464 |
| Apr 17, 2026 | 9,601.30 | 9,900.00 | 9,601.30 | 9,506.20 | 9,183.36 | - | 271 |
| Apr 16, 2026 | 9,060.00 | 9,501.00 | 9,060.00 | 9,506.20 | 9,183.36 | 9.27% | 1,946 |
| Apr 15, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 8,700.00 | 8,404.54 | - | 210 |
| Apr 14, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,404.54 | - | 84 |
| Apr 13, 2026 | 8,920.00 | 8,920.00 | 8,700.00 | 8,700.00 | 8,404.54 | -2.34% | 19,704 |
| Apr 10, 2026 | 9,000.00 | 9,199.00 | 8,650.00 | 8,908.80 | 8,606.25 | -4.94% | 1,568 |
| Apr 9, 2026 | 9,371.70 | 9,371.70 | 9,371.70 | 9,371.70 | 9,053.43 | - | 63 |
| Apr 8, 2026 | 9,499.90 | 9,500.00 | 9,300.00 | 9,371.70 | 9,053.43 | -2.32% | 1,791 |
| Apr 7, 2026 | 9,593.90 | 9,593.90 | 9,593.90 | 9,593.90 | 9,268.08 | - | 3 |
| Apr 6, 2026 | 9,593.90 | 9,593.90 | 9,593.90 | 9,593.90 | 9,268.08 | - | - |
| Apr 2, 2026 | 9,593.90 | 9,593.90 | 9,593.90 | 9,593.90 | 9,268.08 | - | - |
| Apr 1, 2026 | 9,593.90 | 9,593.90 | 9,593.90 | 9,593.90 | 9,268.08 | - | 21 |
| Mar 31, 2026 | 9,649.00 | 9,650.00 | 9,500.00 | 9,593.90 | 9,268.08 | -0.58% | 1,012 |
| Mar 30, 2026 | 9,649.60 | 9,649.60 | 9,649.60 | 9,649.60 | 9,321.89 | - | 10 |
| Mar 27, 2026 | 9,730.00 | 9,810.00 | 9,505.00 | 9,649.60 | 9,321.89 | -0.77% | 3,184 |
| Mar 26, 2026 | 10,050.00 | 10,050.00 | 9,500.00 | 9,724.00 | 9,393.76 | -7.39% | 3,989 |
| Mar 25, 2026 | 10,499.00 | 10,499.00 | 10,499.00 | 10,500.00 | 10,143.41 | - | 216 |
| Mar 24, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,143.41 | -3.02% | 1,602 |
| Mar 23, 2026 | 10,827.00 | 10,827.00 | 10,827.00 | 10,827.00 | 10,459.31 | - | 142 |
| Mar 20, 2026 | 10,830.00 | 10,830.00 | 10,830.00 | 10,827.00 | 10,459.31 | - | 101 |
| Mar 19, 2026 | 10,827.00 | 10,827.00 | 10,827.00 | 10,827.00 | 10,459.31 | - | - |
| Mar 18, 2026 | 10,827.00 | 10,827.00 | 10,827.00 | 10,827.00 | 10,459.31 | - | - |
| Mar 17, 2026 | 10,821.00 | 10,827.00 | 10,815.00 | 10,827.00 | 10,459.31 | 0.04% | 1,138 |
| Mar 16, 2026 | 10,825.00 | 10,825.00 | 10,800.00 | 10,823.00 | 10,455.44 | -0.02% | 8,094 |
| Mar 13, 2026 | 10,599.00 | 10,825.00 | 10,599.00 | 10,825.00 | 10,457.37 | - | 9,056 |
| Mar 12, 2026 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,457.37 | - | 1,478 |
| Mar 11, 2026 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,457.37 | - | 192 |
| Mar 10, 2026 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,457.37 | - | 6 |
| Mar 9, 2026 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,457.37 | - | 231 |
| Mar 6, 2026 | 10,830.00 | 10,830.00 | 10,830.00 | 10,825.00 | 10,457.37 | - | 564 |
| Mar 5, 2026 | 10,821.00 | 10,900.00 | 10,821.00 | 10,825.00 | 10,457.37 | 0.04% | 2,624 |
| Mar 4, 2026 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | 10,453.51 | - | 284 |
| Mar 3, 2026 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | 10,453.51 | - | 65 |
| Mar 2, 2026 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | 10,453.51 | - | 23 |
| Feb 27, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,821.00 | 10,453.51 | 0.19% | 10,707 |
| Feb 26, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,433.22 | 3.10% | 11,012 |
| Feb 25, 2026 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,119.26 | 1.66% | 2,277 |
| Feb 24, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,304.00 | 9,954.07 | 1.36% | 6,133 |
| Feb 23, 2026 | 9,980.00 | 10,400.00 | 9,980.00 | 10,166.00 | 9,820.75 | 1.86% | 2,459 |
| Feb 20, 2026 | 9,900.00 | 9,980.00 | 9,900.00 | 9,980.00 | 9,641.07 | -0.04% | 5,029 |
| Feb 19, 2026 | 9,990.00 | 9,990.00 | 9,990.00 | 9,984.40 | 9,645.32 | -0.16% | 5,206 |
| Feb 18, 2026 | 9,993.70 | 10,000.00 | 9,993.70 | 10,000.00 | 9,660.39 | 0.06% | 1,952 |
| Feb 17, 2026 | 10,000.00 | 10,100.00 | 9,989.00 | 9,993.70 | 9,654.31 | -0.06% | 7,049 |
| Feb 16, 2026 | 10,100.00 | 10,100.00 | 9,970.00 | 9,999.90 | 9,660.29 | 0.50% | 7,361 |
| Feb 13, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.40 | 9,612.48 | 0.70% | 8,668 |
| Feb 12, 2026 | 9,900.00 | 10,000.00 | 9,700.00 | 9,881.50 | 9,545.92 | 5.05% | 5,942 |
| Feb 11, 2026 | 9,010.00 | 9,410.00 | 9,010.00 | 9,406.60 | 9,087.14 | 4.45% | 2,518 |
| Feb 10, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,005.70 | 8,699.86 | 3.19% | 8,506 |
| Feb 9, 2026 | 8,080.00 | 9,000.00 | 8,080.00 | 8,726.90 | 8,430.53 | 9.09% | 4,124 |
| Feb 6, 2026 | 8,080.00 | 8,080.00 | 8,080.00 | 7,999.90 | 7,728.22 | - | 749 |
| Feb 5, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 7,999.90 | 7,728.22 | 0.25% | 4,578 |
| Feb 4, 2026 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,708.99 | - | 21 |
| Feb 3, 2026 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,708.99 | -0.25% | 1,479 |
| Feb 2, 2026 | 7,999.00 | 8,000.00 | 7,999.00 | 8,000.40 | 7,728.70 | - | 4,764 |
| Jan 30, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 8,000.00 | 7,728.31 | - | 971 |
| Jan 29, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,728.31 | 1.22% | 1,738 |
| Jan 28, 2026 | 7,903.20 | 7,903.20 | 7,903.20 | 7,903.20 | 7,634.80 | - | 5 |
| Jan 27, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,903.20 | 7,634.80 | 0.68% | 3,062 |
| Jan 26, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,583.41 | - | - |
| Jan 23, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,583.41 | 3.40% | 2,614 |
| Jan 22, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,591.60 | 7,333.78 | -0.63% | 1,760 |
| Jan 21, 2026 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,380.54 | 4.46% | 2,050 |
| Jan 20, 2026 | 7,313.60 | 7,313.60 | 7,313.60 | 7,313.60 | 7,065.22 | - | 13 |
| Jan 19, 2026 | 7,340.10 | 7,340.10 | 7,340.10 | 7,313.60 | 7,065.22 | - | 145 |
| Jan 16, 2026 | 7,290.00 | 7,340.00 | 7,290.00 | 7,313.60 | 7,065.22 | 6.08% | 2,863 |
| Jan 15, 2026 | 6,950.00 | 7,000.00 | 6,950.00 | 6,894.10 | 6,659.97 | - | 799 |
| Jan 14, 2026 | 7,000.00 | 7,000.00 | 6,855.00 | 6,894.10 | 6,659.97 | -0.61% | 3,116 |
| Jan 13, 2026 | 6,930.00 | 6,990.00 | 6,930.00 | 6,936.30 | 6,700.74 | 1.78% | 9,100 |
| Jan 12, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,815.30 | 6,583.85 | 0.85% | 3,546 |
| Jan 9, 2026 | 6,800.00 | 6,800.00 | 6,690.00 | 6,758.10 | 6,528.59 | 1.59% | 6,414 |
| Jan 8, 2026 | 6,800.00 | 6,800.00 | 6,651.00 | 6,652.10 | 6,426.19 | 1.75% | 18,828 |
| Jan 7, 2026 | 6,480.00 | 6,700.00 | 6,480.00 | 6,537.50 | 6,315.48 | 1.64% | 1,223 |
| Jan 6, 2026 | 6,420.00 | 6,450.00 | 6,415.00 | 6,431.70 | 6,213.27 | 3.74% | 9,004 |
| Jan 5, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,989.44 | - | - |
| Jan 2, 2026 | 6,205.00 | 6,205.00 | 6,205.00 | 6,200.00 | 5,989.44 | - | 480 |
| Dec 30, 2025 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 5,989.44 | 1.64% | 16,131 |
| Dec 29, 2025 | 6,230.00 | 6,230.00 | 6,230.00 | 6,100.00 | 5,892.84 | - | 520 |
| Dec 26, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,100.00 | 5,892.84 | - | 481 |
| Dec 24, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,892.84 | - | - |
| Dec 23, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,100.00 | 5,892.84 | - | 573 |
| Dec 22, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,100.00 | 5,892.84 | - | 399 |
| Dec 19, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,892.84 | - | - |
| Dec 18, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,892.84 | -1.61% | 3,060 |
| Dec 17, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,200.00 | 5,989.44 | - | 991 |
| Dec 16, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,989.44 | - | 7 |
| Dec 15, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,989.44 | - | 450 |
| Dec 12, 2025 | 6,190.00 | 6,200.00 | 6,190.00 | 6,200.00 | 5,989.44 | 2.37% | 2,150 |
| Dec 11, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,056.70 | 5,851.01 | 0.94% | 6,669 |
| Dec 10, 2025 | 6,099.90 | 6,099.90 | 5,850.00 | 6,000.00 | 5,796.23 | - | 1,234 |
| Dec 9, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,796.23 | - | 1,000 |
| Dec 5, 2025 | 6,002.00 | 6,002.00 | 6,002.00 | 6,000.00 | 5,796.23 | - | 347 |
| Dec 4, 2025 | 6,000.00 | 6,030.00 | 6,000.00 | 6,000.00 | 5,796.23 | - | 759 |
| Dec 3, 2025 | 5,720.00 | 6,000.00 | 5,720.00 | 6,000.00 | 5,796.23 | 0.76% | 3,774 |
| Dec 2, 2025 | 6,000.00 | 6,000.00 | 5,750.00 | 5,954.60 | 5,752.38 | -0.76% | 2,587 |