Chilwa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.850	0.940	0.850	0.935	0.935	41,577
2025-05-22	0.850	0.900	0.850	0.850	0.850	47,227
2025-05-21	0.840	0.840	0.840	0.840	0.840	2,882
2025-05-20	0.740	0.840	0.740	0.840	0.840	27,634
2025-05-19	0.650	0.790	0.650	0.740	0.740	174,098
2025-05-16	0.615	0.650	0.615	0.650	0.650	52,987
2025-05-15	0.620	0.620	0.598	0.615	0.615	34,343
2025-05-14	0.625	0.625	0.580	0.580	0.580	8,581
2025-05-13	0.600	0.620	0.585	0.620	0.620	22,947
2025-05-12	0.650	0.650	0.590	0.600	0.600	116,303
2025-05-09	0.690	0.690	0.660	0.660	0.660	29,748
2025-05-08	0.695	0.695	0.660	0.660	0.660	2,059
2025-05-07	0.695	0.695	0.695	0.695	0.695	5,220
2025-05-06	0.700	0.700	0.700	0.700	0.700	1,292
2025-05-05	0.695	0.700	0.695	0.700	0.700	32,903
2025-05-02	0.695	0.695	0.695	0.695	0.695	8,477
2025-05-01	0.690	0.690	0.650	0.690	0.690	42,873
2025-04-30	0.650	0.650	0.650	0.650	0.650	0
2025-04-29	0.655	0.655	0.650	0.650	0.650	8,014
2025-04-28	0.680	0.680	0.655	0.668	0.668	27,382
2025-04-24	0.700	0.700	0.688	0.688	0.688	717
2025-04-23	0.700	0.700	0.700	0.700	0.700	1,665
2025-04-22	0.700	0.700	0.685	0.685	0.685	45,877
2025-04-17	0.650	0.650	0.650	0.650	0.650	0
2025-04-16	0.688	0.688	0.650	0.650	0.650	13,339
2025-04-15	0.670	0.695	0.670	0.688	0.688	10,998
2025-04-14	0.700	0.700	0.670	0.670	0.670	11,100
2025-04-11	0.715	0.715	0.715	0.715	0.715	0
2025-04-10	0.715	0.715	0.715	0.715	0.715	0
2025-04-09	0.715	0.715	0.715	0.715	0.715	0
2025-04-08	0.715	0.715	0.715	0.715	0.715	8,213
2025-04-07	0.715	0.715	0.715	0.715	0.715	0
2025-04-04	0.760	0.760	0.715	0.715	0.715	22,491
2025-04-03	0.760	0.760	0.760	0.760	0.760	9,156
2025-04-02	0.760	0.760	0.760	0.760	0.760	749
2025-04-01	0.760	0.760	0.760	0.760	0.760	4,000
2025-03-31	0.760	0.795	0.760	0.795	0.795	32,257
2025-03-28	0.810	0.810	0.750	0.750	0.750	23,000
2025-03-27	0.810	0.810	0.810	0.810	0.810	0
2025-03-26	0.810	0.810	0.810	0.810	0.810	966
2025-03-25	0.810	0.820	0.810	0.810	0.810	23,431
2025-03-24	0.800	0.800	0.800	0.800	0.800	9,383
2025-03-21	0.755	0.800	0.750	0.790	0.790	515,543
2025-03-20	0.800	0.800	0.800	0.800	0.800	33
2025-03-19	0.770	0.800	0.770	0.790	0.790	6,179
2025-03-18	0.760	0.780	0.760	0.780	0.780	20,799
2025-03-17	0.713	0.730	0.690	0.730	0.730	25,426
2025-03-14	0.780	0.780	0.750	0.750	0.750	28,003
2025-03-13	0.780	0.795	0.780	0.788	0.788	45,080
2025-03-12	0.800	0.800	0.775	0.775	0.775	26,426
2025-03-11	0.780	0.795	0.770	0.795	0.795	103,583
2025-03-10	0.815	0.830	0.815	0.825	0.825	1,201
2025-03-07	0.840	0.840	0.840	0.840	0.840	2,380
2025-03-06	0.840	0.840	0.840	0.840	0.840	120
2025-03-05	0.840	0.840	0.840	0.840	0.840	2,285
2025-03-04	0.800	0.850	0.800	0.850	0.850	25,413
2025-03-03	0.785	0.800	0.785	0.800	0.800	33,503
2025-02-28	0.795	0.795	0.770	0.770	0.770	7,698
2025-02-27	0.770	0.770	0.770	0.770	0.770	0
2025-02-26	0.770	0.770	0.770	0.770	0.770	4,000

← NewerPage 7 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.