Chilwa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.980	0.980	0.905	0.905	0.905	15,261
2025-08-15	0.980	0.980	0.980	0.980	0.980	20,663
2025-08-14	0.950	0.960	0.920	0.920	0.920	56,338
2025-08-13	0.925	0.950	0.925	0.950	0.950	31,961
2025-08-12	0.925	0.925	0.900	0.900	0.900	55,735
2025-08-11	0.950	0.950	0.855	0.900	0.900	73,463
2025-08-08	0.915	0.950	0.895	0.895	0.895	51,569
2025-08-07	0.995	1.040	0.990	0.990	0.990	20,251
2025-08-06	1.050	1.050	0.995	0.995	0.995	10,393
2025-08-05	1.070	1.070	1.055	1.055	1.055	26,022
2025-08-04	1.100	1.100	1.055	1.070	1.070	17,694
2025-08-01	1.110	1.110	1.110	1.110	1.110	0
2025-07-31	1.110	1.110	1.110	1.110	1.110	0
2025-07-30	1.055	1.110	1.055	1.110	1.110	10,259
2025-07-29	1.065	1.065	1.055	1.055	1.055	11,944
2025-07-28	1.060	1.060	1.060	1.060	1.060	6,795
2025-07-25	1.085	1.095	1.085	1.095	1.095	2,271
2025-07-24	1.100	1.100	1.055	1.055	1.055	11,247
2025-07-23	1.110	1.110	1.050	1.050	1.050	7,710
2025-07-22	1.055	1.055	1.050	1.050	1.050	8,888
2025-07-21	1.050	1.055	1.050	1.055	1.055	3,810
2025-07-18	1.110	1.110	1.055	1.060	1.060	2,530
2025-07-17	1.040	1.100	1.020	1.100	1.100	10,426
2025-07-16	1.010	1.010	1.010	1.010	1.010	0
2025-07-15	1.040	1.040	1.000	1.010	1.010	32,135
2025-07-14	1.090	1.090	1.000	1.000	1.000	27,048
2025-07-11	1.105	1.135	1.080	1.090	1.090	5,214
2025-07-10	1.100	1.105	1.100	1.100	1.100	33,444
2025-07-09	1.060	1.060	1.060	1.060	1.060	4,442
2025-07-08	1.140	1.140	1.060	1.090	1.090	31,236
2025-07-07	1.185	1.185	1.140	1.150	1.150	17,869
2025-07-04	1.130	1.208	1.130	1.185	1.185	2,657
2025-07-03	1.170	1.175	1.100	1.100	1.100	60,966
2025-07-02	1.150	1.175	1.105	1.175	1.175	24,660
2025-07-01	1.150	1.195	1.150	1.180	1.180	6,008
2025-06-30	1.200	1.200	1.175	1.200	1.200	6,391
2025-06-27	1.200	1.240	1.200	1.200	1.200	147,648
2025-06-26	1.200	1.200	1.130	1.200	1.200	3,951
2025-06-25	1.090	1.250	1.090	1.200	1.200	72,814
2025-06-24	1.030	1.140	1.000	1.055	1.055	52,769
2025-06-23	0.960	1.095	0.960	1.030	1.030	261,773
2025-06-20	0.980	0.980	0.940	0.950	0.950	143,304
2025-06-19	0.980	0.980	0.970	0.980	0.980	80,419
2025-06-18	0.980	0.980	0.975	0.975	0.975	62,363
2025-06-17	0.940	0.975	0.940	0.975	0.975	102,971
2025-06-16	0.895	0.930	0.855	0.930	0.930	50,179
2025-06-13	0.850	0.850	0.820	0.850	0.850	77,855
2025-06-12	0.880	0.880	0.880	0.880	0.880	5,050
2025-06-11	0.915	0.915	0.840	0.840	0.840	14,921
2025-06-10	0.915	0.940	0.905	0.935	0.935	54,280
2025-06-06	0.900	0.915	0.890	0.915	0.915	71,658
2025-06-05	0.890	0.890	0.890	0.890	0.890	415
2025-06-04	0.900	0.915	0.890	0.890	0.890	69,046
2025-06-03	0.905	0.910	0.905	0.910	0.910	41,000
2025-06-02	0.845	0.905	0.845	0.900	0.900	52,311
2025-05-30	0.800	0.805	0.800	0.800	0.800	55,593
2025-05-29	0.850	0.850	0.850	0.850	0.850	8,560
2025-05-28	0.880	0.880	0.850	0.850	0.850	19,779
2025-05-27	0.875	0.875	0.850	0.850	0.850	1,428
2025-05-26	0.923	0.923	0.900	0.900	0.900	12,670

← NewerPage 6 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.