Chilwa Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1.000 | 1.100 | 0.990 | 1.090 | 1.090 | 110,715 |
| 2025-11-07 | 1.070 | 1.070 | 0.995 | 0.995 | 0.995 | 105,582 |
| 2025-11-06 | 1.095 | 1.095 | 1.065 | 1.065 | 1.065 | 50,210 |
| 2025-11-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 8,495 |
| 2025-11-04 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 102,831 |
| 2025-11-03 | 1.155 | 1.155 | 1.130 | 1.130 | 1.130 | 38,113 |
| 2025-10-31 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 19,011 |
| 2025-10-30 | 1.190 | 1.225 | 1.190 | 1.200 | 1.200 | 29,561 |
| 2025-10-29 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 13,774 |
| 2025-10-28 | 1.250 | 1.250 | 1.160 | 1.190 | 1.190 | 47,764 |
| 2025-10-27 | 1.200 | 1.250 | 1.200 | 1.200 | 1.200 | 46,089 |
| 2025-10-24 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 44,304 |
| 2025-10-23 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2025-10-22 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2025-10-21 | 1.300 | 1.300 | 1.255 | 1.255 | 1.255 | 23,361 |
| 2025-10-20 | 1.360 | 1.400 | 1.345 | 1.345 | 1.345 | 27,526 |
| 2025-10-17 | 1.350 | 1.350 | 1.250 | 1.250 | 1.250 | 59,604 |
| 2025-10-16 | 1.400 | 1.500 | 1.280 | 1.300 | 1.300 | 150,639 |
| 2025-10-15 | 1.140 | 1.395 | 1.140 | 1.350 | 1.350 | 289,572 |
| 2025-10-14 | 1.080 | 1.160 | 1.080 | 1.140 | 1.140 | 145,849 |
| 2025-10-13 | 1.000 | 1.078 | 1.000 | 1.060 | 1.060 | 191,591 |
| 2025-10-10 | 1.040 | 1.040 | 0.990 | 1.003 | 1.003 | 44,773 |
| 2025-10-09 | 0.990 | 1.035 | 0.990 | 1.035 | 1.035 | 124,390 |
| 2025-10-08 | 0.970 | 1.000 | 0.970 | 0.990 | 0.990 | 100,336 |
| 2025-10-07 | 0.980 | 0.980 | 0.970 | 0.978 | 0.978 | 3,865 |
| 2025-10-06 | 0.990 | 0.990 | 0.983 | 0.983 | 0.983 | 176 |
| 2025-10-03 | 0.990 | 0.990 | 0.975 | 0.990 | 0.990 | 41,690 |
| 2025-10-02 | 0.985 | 1.010 | 0.985 | 1.010 | 1.010 | 54,037 |
| 2025-10-01 | 1.000 | 1.015 | 0.985 | 0.990 | 0.990 | 42,313 |
| 2025-09-30 | 1.060 | 1.060 | 0.985 | 0.985 | 0.985 | 78,485 |
| 2025-09-29 | 1.050 | 1.060 | 1.020 | 1.040 | 1.040 | 10,214 |
| 2025-09-26 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 34,342 |
| 2025-09-25 | 1.000 | 1.000 | 0.985 | 0.985 | 0.985 | 7,500 |
| 2025-09-24 | 0.990 | 1.020 | 0.990 | 0.990 | 0.990 | 58,756 |
| 2025-09-23 | 0.965 | 1.020 | 0.965 | 1.020 | 1.020 | 37,012 |
| 2025-09-22 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-09-19 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1,328 |
| 2025-09-18 | 1.000 | 1.000 | 0.940 | 0.940 | 0.940 | 14,758 |
| 2025-09-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2025-09-16 | 1.010 | 1.010 | 0.960 | 0.960 | 0.960 | 39,831 |
| 2025-09-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2025-09-12 | 0.970 | 1.005 | 0.970 | 0.970 | 0.970 | 20,264 |
| 2025-09-11 | 1.020 | 1.020 | 0.990 | 1.010 | 1.010 | 10,610 |
| 2025-09-10 | 1.000 | 1.045 | 1.000 | 1.000 | 1.000 | 5,421 |
| 2025-09-09 | 1.020 | 1.050 | 1.000 | 1.000 | 1.000 | 32,592 |
| 2025-09-08 | 1.040 | 1.050 | 1.000 | 1.010 | 1.010 | 26,492 |
| 2025-09-05 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 20,842 |
| 2025-09-04 | 1.070 | 1.070 | 1.000 | 1.030 | 1.030 | 60,087 |
| 2025-09-03 | 1.085 | 1.085 | 1.000 | 1.000 | 1.000 | 61,199 |
| 2025-09-02 | 1.070 | 1.100 | 1.000 | 1.075 | 1.075 | 63,032 |
| 2025-09-01 | 1.050 | 1.140 | 1.020 | 1.040 | 1.040 | 101,562 |
| 2025-08-29 | 1.050 | 1.050 | 0.970 | 0.970 | 0.970 | 105,884 |
| 2025-08-28 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 33,929 |
| 2025-08-27 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 37,127 |
| 2025-08-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 25,605 |
| 2025-08-25 | 0.970 | 0.975 | 0.950 | 0.950 | 0.950 | 25,068 |
| 2025-08-22 | 0.950 | 0.950 | 0.940 | 0.950 | 0.950 | 61,705 |
| 2025-08-21 | 0.905 | 0.950 | 0.900 | 0.900 | 0.900 | 25,928 |
| 2025-08-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 3,000 |
| 2025-08-19 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 17,631 |
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.