Chilwa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.950	0.960	0.950	0.960	0.960	8,311
2026-05-01	0.930	0.940	0.920	0.920	0.920	65,711
2026-04-30	0.900	0.940	0.900	0.940	0.940	12,671
2026-04-29	0.905	0.905	0.905	0.905	0.905	4,003
2026-04-28	0.940	0.940	0.910	0.940	0.940	8,525
2026-04-27	0.935	0.940	0.925	0.940	0.940	3,051
2026-04-24	0.940	0.940	0.940	0.940	0.940	808
2026-04-23	0.940	0.950	0.935	0.945	0.945	2,860
2026-04-22	0.940	0.940	0.940	0.940	0.940	680
2026-04-21	0.940	0.940	0.940	0.940	0.940	1,445
2026-04-20	0.940	0.940	0.855	0.915	0.915	12,923
2026-04-17	0.940	0.940	0.940	0.940	0.940	1,275
2026-04-16	0.940	0.940	0.940	0.940	0.940	850
2026-04-15	0.940	0.940	0.940	0.940	0.940	4,264
2026-04-14	0.950	0.950	0.950	0.950	0.950	3,333
2026-04-13	0.950	0.950	0.900	0.900	0.900	354
2026-04-10	0.900	0.960	0.900	0.950	0.950	105,131
2026-04-09	0.810	0.900	0.805	0.900	0.900	24,033
2026-04-08	0.780	0.780	0.780	0.780	0.780	0
2026-04-07	0.835	0.835	0.765	0.780	0.780	4,201
2026-04-02	0.930	0.930	0.845	0.845	0.845	21,923
2026-04-01	0.950	0.950	0.930	0.930	0.930	64,359
2026-03-31	0.850	0.950	0.850	0.940	0.940	57,555
2026-03-30	0.850	0.850	0.810	0.850	0.850	20,000
2026-03-27	0.850	0.850	0.840	0.850	0.850	18,600
2026-03-26	0.845	0.845	0.800	0.800	0.800	8,400
2026-03-25	0.755	0.755	0.755	0.755	0.755	0
2026-03-24	0.755	0.755	0.755	0.755	0.755	0
2026-03-23	0.755	0.755	0.755	0.755	0.755	7,000
2026-03-20	0.750	0.755	0.750	0.755	0.755	33,650
2026-03-19	0.780	0.780	0.730	0.730	0.730	8,604
2026-03-18	0.835	0.835	0.835	0.835	0.835	2,000
2026-03-17	0.860	0.860	0.855	0.855	0.855	9,362
2026-03-16	0.870	0.880	0.870	0.880	0.880	600
2026-03-13	0.860	0.860	0.860	0.860	0.860	458
2026-03-12	0.860	0.890	0.860	0.890	0.890	5,425
2026-03-11	0.925	0.925	0.890	0.890	0.890	2,658
2026-03-10	0.930	0.930	0.905	0.930	0.930	3,472
2026-03-09	0.970	0.983	0.895	0.940	0.940	50,636
2026-03-06	0.930	0.940	0.900	0.940	0.940	29,280
2026-03-05	0.930	0.940	0.915	0.940	0.940	21,794
2026-03-04	0.970	0.975	0.920	0.920	0.920	107,965
2026-03-03	0.960	0.960	0.950	0.950	0.950	6,988
2026-03-02	0.965	0.970	0.965	0.970	0.970	12,761
2026-02-27	0.960	0.960	0.945	0.945	0.945	9,803
2026-02-26	0.950	0.950	0.950	0.950	0.950	25,000
2026-02-25	0.955	0.955	0.955	0.955	0.955	0
2026-02-24	0.975	0.975	0.950	0.955	0.955	33,008
2026-02-23	0.960	0.960	0.940	0.960	0.960	3,943
2026-02-20	1.000	1.000	0.945	0.945	0.945	20,095
2026-02-19	1.000	1.000	0.980	1.000	1.000	1,264
2026-02-18	0.990	1.000	0.990	1.000	1.000	7,847
2026-02-17	0.990	0.990	0.990	0.990	0.990	0
2026-02-16	0.990	0.990	0.990	0.990	0.990	21
2026-02-13	0.960	0.995	0.950	0.995	0.995	52,597
2026-02-12	0.920	0.925	0.920	0.925	0.925	5,686
2026-02-11	0.880	0.915	0.850	0.910	0.910	24,867
2026-02-10	0.880	0.880	0.880	0.880	0.880	14
2026-02-09	0.875	0.875	0.830	0.850	0.850	40,092
2026-02-06	0.875	0.880	0.853	0.880	0.880	15,297

← NewerPage 3 of 14 · 837 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.