Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MOLYMET.SN stock page

Molymet historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-245,330.005,361.705,330.005,361.705,286.74467
2025-09-235,165.005,400.005,165.005,361.705,286.747,000
2025-09-225,166.105,166.105,166.105,166.105,093.871,285
2025-09-175,199.905,199.905,166.105,166.105,093.87213
2025-09-165,200.105,200.105,160.005,166.105,093.871,664
2025-09-155,150.005,200.305,150.005,200.105,127.408,540
2025-09-095,390.505,390.505,390.505,390.505,315.149
2025-09-085,390.505,390.505,390.505,390.505,315.14184
2025-09-055,390.005,390.505,390.005,390.505,315.14184
2025-09-045,390.505,390.505,390.505,390.505,315.1491
2025-09-015,399.905,399.905,300.005,390.505,315.141,599
2025-08-295,300.005,300.005,200.305,200.305,127.601,003
2025-08-285,295.005,295.005,200.005,200.305,127.602,594
2025-08-275,000.005,000.005,000.005,000.004,930.108,245
2025-08-264,970.004,970.004,905.004,905.004,836.42345
2025-08-254,905.004,905.004,905.004,905.004,836.422,110
2025-08-224,800.004,804.904,800.004,804.904,737.722,250
2025-08-204,500.004,500.004,500.004,500.004,437.09311
2025-08-194,499.904,500.004,400.004,500.004,437.09855
2025-08-184,500.004,500.004,500.004,500.004,437.097,086
2025-08-144,500.004,500.004,400.004,400.004,338.481,677
2025-08-134,400.004,400.004,400.004,400.004,338.482,500
2025-08-124,280.004,280.004,280.004,280.004,220.162,057
2025-08-114,277.504,277.504,277.504,277.504,217.7014
2025-08-084,210.004,300.004,210.004,277.504,217.702,000
2025-08-044,500.004,750.004,120.004,120.004,062.401,641
2025-08-014,100.004,120.004,100.004,120.004,062.40664
2025-07-304,105.004,120.004,105.004,120.004,062.40465
2025-07-224,120.004,120.004,120.004,120.004,062.4034
2025-07-214,120.004,120.004,120.004,120.004,062.40218
2025-07-174,151.004,151.004,120.004,120.004,062.40400
2025-07-114,399.004,400.004,120.004,120.004,062.40680
2025-07-094,120.104,120.104,120.004,120.004,062.409,107
2025-07-044,100.004,100.004,100.004,100.004,042.68497
2025-07-014,100.004,100.004,100.004,100.004,042.6813,881
2025-06-234,100.004,100.004,000.004,000.003,944.08612
2025-06-194,000.004,000.004,000.004,000.003,944.08150
2025-06-184,000.004,000.004,000.004,000.003,944.0827
2025-06-174,300.004,300.004,000.004,000.003,944.08444
2025-06-134,300.004,300.004,000.004,000.003,944.08200
2025-06-094,150.004,150.004,000.004,000.003,944.08521
2025-06-054,150.004,150.004,000.004,000.003,944.08217
2025-06-034,000.004,000.004,000.004,000.003,944.08118
2025-05-284,000.004,000.004,000.004,000.003,944.08148
2025-05-274,000.004,000.004,000.004,000.003,944.083,378
2025-05-263,900.003,900.003,900.003,900.003,845.4740
2025-05-234,000.004,000.003,900.003,900.003,845.47757
2025-05-223,900.003,900.003,900.003,900.003,845.47166
2025-05-203,900.003,900.003,900.003,900.003,845.47336
2025-05-163,900.004,000.003,900.003,900.003,845.4716
2025-05-143,900.003,900.003,900.003,900.003,845.4790
2025-05-073,900.003,900.003,900.003,900.003,845.47133
2025-05-063,900.003,900.003,900.003,900.003,845.4779
2025-04-293,750.003,900.003,750.003,900.003,845.471,475
2025-04-283,950.003,950.003,900.003,900.003,710.021,255
2025-04-243,900.003,900.003,900.003,900.003,710.0265
2025-04-224,000.004,000.003,900.003,900.003,710.021,868
2025-04-173,787.503,900.003,787.503,900.003,710.021,708
2025-04-153,900.003,900.003,900.003,900.003,710.022,000
2025-04-143,787.503,787.503,750.003,750.003,567.33411
← NewerPage 5 of 13 · 727 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.