Chilwa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.875	0.880	0.853	0.880	0.880	15,297
2026-02-05	0.880	0.880	0.880	0.880	0.880	0
2026-02-04	0.835	0.880	0.835	0.880	0.880	126,796
2026-02-03	0.820	0.820	0.800	0.800	0.800	17,026
2026-02-02	0.850	0.850	0.815	0.815	0.815	40,000
2026-01-30	0.850	0.880	0.820	0.820	0.820	58,580
2026-01-29	0.850	0.860	0.840	0.850	0.850	92,905
2026-01-28	0.850	0.850	0.830	0.830	0.830	16,988
2026-01-27	0.820	0.845	0.820	0.845	0.845	2,502
2026-01-23	0.833	0.833	0.800	0.800	0.800	170,574
2026-01-22	0.830	0.830	0.780	0.780	0.780	30,595
2026-01-21	0.850	0.855	0.800	0.800	0.800	65,751
2026-01-20	0.870	0.870	0.850	0.850	0.850	11,513
2026-01-19	0.850	0.850	0.850	0.850	0.850	0
2026-01-16	0.880	0.895	0.850	0.850	0.850	38,588
2026-01-15	0.895	0.895	0.830	0.830	0.830	28,366
2026-01-14	0.865	0.865	0.830	0.850	0.850	31,761
2026-01-13	0.830	0.845	0.830	0.835	0.835	45,394
2026-01-12	0.800	0.830	0.800	0.830	0.830	10,969
2026-01-09	0.800	0.830	0.780	0.830	0.830	12,430
2026-01-08	0.820	0.820	0.775	0.820	0.820	2,096
2026-01-07	0.780	0.835	0.770	0.820	0.820	11,899
2026-01-06	0.835	0.835	0.745	0.760	0.760	78,257
2026-01-05	0.880	0.880	0.850	0.850	0.850	39,658
2026-01-02	0.905	0.905	0.905	0.905	0.905	500
2025-12-31	0.935	0.935	0.935	0.935	0.935	1,200
2025-12-30	0.890	0.908	0.885	0.908	0.908	13,249
2025-12-29	0.900	0.900	0.880	0.890	0.890	1,110
2025-12-24	0.900	0.940	0.900	0.900	0.900	1,449
2025-12-23	0.870	0.940	0.855	0.940	0.940	8,931
2025-12-22	0.830	0.865	0.830	0.865	0.865	20,706
2025-12-19	0.850	0.850	0.828	0.830	0.830	59,943
2025-12-18	0.830	0.848	0.830	0.830	0.830	40,500
2025-12-17	0.830	0.840	0.830	0.830	0.830	24,719
2025-12-16	0.860	0.860	0.843	0.843	0.843	31,989
2025-12-15	0.860	0.860	0.860	0.860	0.860	1,951
2025-12-12	0.865	0.865	0.850	0.850	0.850	24,439
2025-12-11	0.855	0.855	0.855	0.855	0.855	6,176
2025-12-10	0.880	0.880	0.850	0.850	0.850	89,294
2025-12-09	0.890	0.890	0.880	0.880	0.880	2,400
2025-12-08	0.920	0.920	0.900	0.900	0.900	38,783
2025-12-05	0.915	0.920	0.915	0.920	0.920	15,133
2025-12-04	0.915	0.920	0.915	0.915	0.915	11,815
2025-12-03	0.920	0.920	0.915	0.920	0.920	58,248
2025-12-02	0.885	0.885	0.885	0.885	0.885	1,322
2025-12-01	0.935	0.960	0.900	0.900	0.900	126,961
2025-11-28	0.940	0.940	0.935	0.935	0.935	33,402
2025-11-27	0.968	0.968	0.935	0.935	0.935	6,131
2025-11-26	0.985	0.985	0.985	0.985	0.985	100
2025-11-25	1.000	1.000	0.950	0.960	0.960	19,156
2025-11-24	0.990	1.000	0.950	1.000	1.000	41,064
2025-11-21	0.963	1.000	0.963	0.980	0.980	73,495
2025-11-20	1.000	1.005	0.970	0.970	0.970	153,841
2025-11-19	1.000	1.000	0.985	0.985	0.985	24,382
2025-11-18	0.990	0.990	0.990	0.990	0.990	0
2025-11-17	1.010	1.020	0.990	0.990	0.990	67,967
2025-11-14	1.025	1.030	1.000	1.000	1.000	126,195
2025-11-13	1.050	1.050	0.990	1.000	1.000	88,495
2025-11-12	1.040	1.040	0.990	0.990	0.990	23,753
2025-11-11	1.090	1.090	1.090	1.090	1.090	0

← NewerPage 4 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.