Chilwa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.830	0.830	0.830	0.830	0.830	0
2026-07-27	0.830	0.830	0.830	0.830	0.830	0
2026-07-24	0.830	0.830	0.830	0.830	0.830	0
2026-07-23	0.830	0.830	0.830	0.830	0.830	6,648
2026-07-22	0.870	0.870	0.870	0.870	0.870	16
2026-07-21	0.870	0.870	0.870	0.870	0.870	0
2026-07-20	0.870	0.870	0.870	0.870	0.870	0
2026-07-17	0.870	0.870	0.870	0.870	0.870	11,495
2026-07-16	0.870	0.870	0.870	0.870	0.870	397
2026-07-15	0.865	0.880	0.865	0.880	0.880	4,747
2026-07-14	0.880	0.880	0.865	0.865	0.865	4,987
2026-07-13	0.880	0.880	0.880	0.880	0.880	625
2026-07-10	0.880	0.880	0.880	0.880	0.880	0
2026-07-09	0.880	0.880	0.880	0.880	0.880	0
2026-07-08	0.875	0.880	0.875	0.880	0.880	3,902
2026-07-07	0.880	0.880	0.880	0.880	0.880	3,454
2026-07-06	0.850	0.850	0.850	0.850	0.850	4,651
2026-07-03	0.775	0.820	0.775	0.820	0.820	10,221
2026-07-02	0.810	0.810	0.773	0.795	0.795	43,661
2026-07-01	0.820	0.870	0.800	0.800	0.800	31,000
2026-06-30	0.850	0.873	0.850	0.873	0.873	20,428
2026-06-29	0.880	0.900	0.840	0.840	0.840	114,240
2026-06-26	0.830	0.895	0.830	0.858	0.858	18,531
2026-06-25	0.800	0.830	0.750	0.750	0.750	112,157
2026-06-24	0.810	0.810	0.800	0.800	0.800	40,000
2026-06-23	0.810	0.810	0.810	0.810	0.810	45,000
2026-06-22	0.850	0.850	0.805	0.805	0.805	671
2026-06-19	0.770	0.850	0.770	0.845	0.845	39,992
2026-06-18	0.775	0.840	0.770	0.770	0.770	78,269
2026-06-17	0.815	0.815	0.775	0.775	0.775	26,444
2026-06-16	0.840	0.840	0.815	0.815	0.815	6,059
2026-06-15	0.840	0.840	0.780	0.840	0.840	14,348
2026-06-12	0.815	0.840	0.815	0.840	0.840	874
2026-06-11	0.825	0.845	0.825	0.840	0.840	9,918
2026-06-10	0.850	0.860	0.850	0.850	0.850	13,959
2026-06-09	0.850	0.850	0.850	0.850	0.850	404
2026-06-05	0.850	0.850	0.800	0.810	0.810	31,875
2026-06-04	0.840	0.880	0.840	0.880	0.880	1,800
2026-06-03	0.880	0.880	0.800	0.840	0.840	9,770
2026-06-02	0.920	0.920	0.900	0.900	0.900	2,411
2026-06-01	0.900	0.930	0.900	0.930	0.930	9,510
2026-05-29	0.930	0.935	0.900	0.900	0.900	36,668
2026-05-28	0.885	0.900	0.880	0.900	0.900	5,149
2026-05-27	0.935	0.935	0.935	0.935	0.935	0
2026-05-26	0.935	0.935	0.935	0.935	0.935	0
2026-05-25	0.920	0.950	0.920	0.935	0.935	17,327
2026-05-22	0.920	0.930	0.920	0.930	0.930	3,092
2026-05-21	0.905	0.930	0.880	0.920	0.920	3,543
2026-05-20	0.900	0.900	0.880	0.880	0.880	14,912
2026-05-19	0.940	0.940	0.910	0.930	0.930	27,202
2026-05-18	0.940	0.940	0.930	0.940	0.940	15,418
2026-05-15	0.910	0.940	0.875	0.930	0.930	53,754
2026-05-14	0.930	0.930	0.930	0.930	0.930	0
2026-05-13	0.930	0.930	0.930	0.930	0.930	0
2026-05-12	0.930	0.930	0.925	0.930	0.930	1,777
2026-05-11	0.930	0.930	0.930	0.930	0.930	4,894
2026-05-08	0.955	0.960	0.930	0.960	0.960	7,336
2026-05-07	0.955	0.955	0.955	0.955	0.955	0
2026-05-06	0.955	0.955	0.955	0.955	0.955	1,000
2026-05-05	0.960	0.960	0.960	0.960	0.960	0

← NewerPage 2 of 3 · 130 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.