Chilwa Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.600	0.610	0.600	0.610	0.610	70,934
2024-06-11	0.590	0.600	0.585	0.600	0.600	88,922
2024-06-07	0.580	0.580	0.580	0.580	0.580	5,000
2024-06-06	0.590	0.590	0.590	0.590	0.590	2,000
2024-06-05	0.590	0.590	0.590	0.590	0.590	0
2024-06-04	0.590	0.590	0.590	0.590	0.590	33,898
2024-06-03	0.570	0.600	0.565	0.600	0.600	46,000
2024-05-31	0.565	0.570	0.550	0.570	0.570	7,379
2024-05-30	0.540	0.565	0.540	0.560	0.560	18,000
2024-05-29	0.595	0.595	0.550	0.550	0.550	11,979
2024-05-28	0.625	0.625	0.570	0.615	0.615	158,939
2024-05-27	0.600	0.675	0.600	0.615	0.615	282,025
2024-05-24	0.530	0.590	0.520	0.590	0.590	46,339
2024-05-23	0.500	0.540	0.500	0.530	0.530	86,280
2024-05-22	0.470	0.470	0.450	0.465	0.465	40,109
2024-05-21	0.520	0.520	0.460	0.470	0.470	96,212
2024-05-20	0.580	0.580	0.550	0.550	0.550	83,650
2024-05-17	0.590	0.600	0.580	0.580	0.580	34,918
2024-05-16	0.580	0.590	0.580	0.590	0.590	19,743
2024-05-15	0.600	0.600	0.590	0.590	0.590	7,029
2024-05-14	0.590	0.590	0.590	0.590	0.590	10,026
2024-05-13	0.580	0.590	0.575	0.590	0.590	63,239
2024-05-10	0.545	0.600	0.530	0.565	0.565	21,312
2024-05-09	0.635	0.635	0.545	0.550	0.550	154,374
2024-05-08	0.650	0.695	0.615	0.615	0.615	126,158
2024-05-07	0.555	0.675	0.555	0.610	0.610	409,737
2024-05-06	0.475	0.620	0.475	0.550	0.550	270,988
2024-05-03	0.450	0.475	0.450	0.475	0.475	105,126
2024-05-02	0.410	0.460	0.410	0.450	0.450	182,889
2024-05-01	0.395	0.400	0.385	0.385	0.385	118,476
2024-04-30	0.395	0.400	0.390	0.395	0.395	115,183
2024-04-29	0.380	0.420	0.380	0.380	0.380	212,723
2024-04-26	0.320	0.380	0.320	0.380	0.380	116,614
2024-04-24	0.400	0.420	0.380	0.400	0.400	158,185
2024-04-23	0.360	0.400	0.360	0.395	0.395	177,350
2024-04-22	0.280	0.320	0.280	0.320	0.320	258,547
2024-04-19	0.260	0.280	0.260	0.280	0.280	179,123
2024-04-18	0.250	0.250	0.250	0.250	0.250	65,000
2024-04-17	0.245	0.260	0.245	0.260	0.260	162,695
2024-04-16	0.245	0.250	0.235	0.235	0.235	364,076
2024-04-15	0.220	0.260	0.220	0.250	0.250	137,082
2024-04-12	0.220	0.220	0.215	0.220	0.220	249,180
2024-04-11	0.205	0.215	0.205	0.215	0.215	129,324
2024-04-10	0.205	0.205	0.205	0.205	0.205	0
2024-04-09	0.205	0.205	0.205	0.205	0.205	0
2024-04-08	0.205	0.205	0.200	0.205	0.205	106,965
2024-04-05	0.210	0.210	0.210	0.210	0.210	45,000
2024-04-04	0.210	0.210	0.210	0.210	0.210	0
2024-04-03	0.210	0.210	0.210	0.210	0.210	10,000
2024-04-02	0.210	0.210	0.210	0.210	0.210	29,761
2024-03-28	0.210	0.210	0.210	0.210	0.210	9,090
2024-03-27	0.210	0.210	0.210	0.210	0.210	0
2024-03-26	0.215	0.215	0.205	0.210	0.210	89,651
2024-03-25	0.215	0.215	0.205	0.205	0.205	122,505
2024-03-22	0.215	0.215	0.215	0.215	0.215	99,485
2024-03-21	0.210	0.215	0.210	0.215	0.215	8,000
2024-03-20	0.215	0.215	0.215	0.215	0.215	0
2024-03-19	0.210	0.215	0.210	0.215	0.215	19,000
2024-03-18	0.210	0.210	0.210	0.210	0.210	0
2024-03-15	0.210	0.210	0.210	0.210	0.210	10,000

← NewerPage 11 of 14 · 838 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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