Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MOLYMET.SN stock page

Molymet historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,698.003,698.003,698.003,698.003,244.2640
2022-11-093,698.003,698.003,698.003,698.003,244.2610
2022-11-073,499.003,698.003,499.003,698.003,244.26535
2022-10-253,698.003,698.003,698.003,698.003,244.26153
2022-10-213,500.003,698.003,500.003,698.003,244.261,626
2022-10-123,700.003,700.003,698.003,698.003,244.26200
2022-10-113,333.003,698.003,332.903,698.003,244.261,430
2022-10-073,698.003,698.003,698.003,698.003,244.268,415
2022-10-053,799.904,100.503,799.904,100.503,597.38772
2022-10-044,100.504,100.504,100.504,100.503,597.3812
2022-09-264,100.504,100.504,100.504,100.503,597.3894
2022-09-154,100.504,100.504,100.504,100.503,597.3820
2022-09-064,100.504,100.504,100.504,100.503,597.38259
2022-09-054,100.004,101.004,100.004,100.503,597.384,290
2022-08-314,099.004,100.004,099.004,100.003,596.94182
2022-08-223,899.004,100.003,899.004,100.003,596.941,304
2022-08-174,100.004,100.004,100.004,100.003,596.943
2022-08-103,900.004,100.003,900.004,100.003,596.94727
2022-08-084,100.004,100.004,100.004,100.003,596.9480
2022-08-054,010.004,100.004,010.004,100.003,596.941,190
2022-08-034,100.004,100.004,100.004,100.003,596.948
2022-08-024,100.004,100.004,100.004,100.003,596.9473
2022-07-264,100.004,100.004,100.004,100.003,596.94220
2022-07-194,100.004,100.004,100.004,100.003,596.942,100
2022-07-154,200.004,550.004,100.004,100.003,596.941,229
2022-07-144,141.004,141.004,100.004,100.003,596.94365
2022-07-124,100.004,100.004,100.004,100.003,596.941,265
2022-07-114,100.004,100.004,100.004,100.003,596.941,125
2022-07-074,120.004,120.004,100.004,100.003,596.94385
2022-07-064,150.004,150.004,100.004,100.003,596.94243
2022-07-054,100.004,100.004,100.004,100.003,596.94241
2022-07-044,000.004,100.004,000.004,100.003,596.946,361
2022-07-014,052.304,052.304,000.004,052.303,555.09108
2022-06-144,052.004,052.304,052.004,052.303,555.09264
2022-06-134,052.304,052.304,052.304,052.303,555.09613
2022-06-104,100.004,100.004,052.304,052.303,555.091,204
2022-06-093,849.904,100.003,849.904,052.303,555.093,456
2022-06-083,849.903,849.903,849.903,849.903,377.5315
2022-06-073,840.003,849.903,840.003,849.903,377.53428
2022-06-063,849.904,100.003,849.903,849.903,377.53176
2022-06-033,850.003,850.003,849.003,849.903,377.5311,541
2022-05-314,010.304,010.304,010.304,010.303,518.25100
2022-05-264,010.304,010.303,850.004,010.303,518.25235
2022-05-233,850.004,010.303,850.004,010.303,518.25474
2022-05-204,010.304,010.304,010.304,010.303,518.25144
2022-05-183,800.004,010.303,800.004,010.303,518.25465
2022-05-164,010.304,010.304,010.304,010.303,518.2528
2022-05-134,010.304,010.304,010.304,010.303,518.2526
2022-05-064,010.304,010.304,000.004,010.303,518.25384
2022-05-054,010.304,010.304,010.304,010.303,518.2510
2022-05-034,010.004,010.304,010.004,010.303,518.25366
2022-05-024,010.304,010.304,010.304,010.303,518.251
2022-04-224,100.004,100.004,010.304,010.303,388.55982
2022-04-214,000.004,040.004,000.004,010.303,388.552,320
2022-04-204,000.004,431.004,000.004,431.003,744.02500
2022-04-184,000.004,431.004,000.004,431.003,744.02881
2022-04-144,431.004,431.004,431.004,431.003,744.02120
2022-04-124,431.004,431.004,431.004,431.003,744.02113
2022-04-114,000.004,431.004,000.004,431.003,744.02250
2022-04-064,430.004,431.004,430.004,431.003,744.02923
← NewerPage 11 of 13 · 726 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-22145.4010 CLP
2025-04-29137.3730 CLP
2024-04-2438.5890 CLP
2023-04-2477.1850 CLP
2023-03-3076.9451 CLP
2022-12-1987.5560 CLP
2022-04-25147.8350 CLP
2021-12-23173.7520 CLP
2021-11-24162.8600 CLP
2021-04-2364.9770 CLP
2021-03-1777.9606 CLP
2020-04-2493.2400 CLP
2019-04-29147.6230 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.