Chilwa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.795	0.795	0.730	0.730	0.730	6,872
2025-02-24	0.780	0.795	0.780	0.795	0.795	3,112
2025-02-21	0.800	0.800	0.795	0.795	0.795	306,812
2025-02-20	0.800	0.800	0.800	0.800	0.800	6,100
2025-02-19	0.800	0.800	0.800	0.800	0.800	6,000
2025-02-18	0.795	0.795	0.795	0.795	0.795	1,500
2025-02-17	0.800	0.800	0.800	0.800	0.800	1,119
2025-02-14	0.800	0.800	0.795	0.800	0.800	35,099
2025-02-13	0.800	0.800	0.790	0.790	0.790	24,217
2025-02-12	0.795	0.795	0.790	0.790	0.790	10,942
2025-02-11	0.800	0.800	0.798	0.798	0.798	2,857
2025-02-10	0.815	0.815	0.800	0.800	0.800	22,730
2025-02-07	0.800	0.800	0.800	0.800	0.800	10,000
2025-02-06	0.805	0.805	0.800	0.800	0.800	7,751
2025-02-05	0.820	0.820	0.810	0.810	0.810	19,762
2025-02-04	0.810	0.810	0.800	0.810	0.810	22,395
2025-02-03	0.785	0.800	0.785	0.795	0.795	10,210
2025-01-31	0.745	0.805	0.745	0.800	0.800	44,800
2025-01-30	0.750	0.760	0.715	0.715	0.715	54,641
2025-01-29	0.770	0.770	0.770	0.770	0.770	0
2025-01-28	0.780	0.780	0.760	0.770	0.770	11,262
2025-01-24	0.800	0.800	0.770	0.770	0.770	16,327
2025-01-23	0.800	0.820	0.770	0.770	0.770	34,435
2025-01-22	0.820	0.828	0.820	0.825	0.825	8,071
2025-01-21	0.820	0.820	0.820	0.820	0.820	0
2025-01-20	0.810	0.820	0.810	0.820	0.820	5,544
2025-01-17	0.810	0.810	0.800	0.800	0.800	2,459
2025-01-16	0.825	0.825	0.800	0.810	0.810	8,007
2025-01-15	0.845	0.850	0.830	0.830	0.830	104,699
2025-01-14	0.840	0.880	0.840	0.840	0.840	127,863
2025-01-13	0.810	0.840	0.810	0.840	0.840	172,083
2025-01-10	0.780	0.790	0.775	0.790	0.790	29,805
2025-01-09	0.750	0.773	0.740	0.773	0.773	46,633
2025-01-08	0.790	0.790	0.750	0.750	0.750	99,430
2025-01-07	0.800	0.800	0.800	0.800	0.800	6,620
2025-01-06	0.810	0.810	0.800	0.800	0.800	56,421
2025-01-03	0.765	0.765	0.765	0.765	0.765	0
2025-01-02	0.750	0.765	0.750	0.765	0.765	16,446
2024-12-31	0.745	0.750	0.745	0.750	0.750	4,650
2024-12-30	0.725	0.730	0.725	0.730	0.730	18,258
2024-12-27	0.725	0.725	0.720	0.725	0.725	16,614
2024-12-24	0.710	0.725	0.710	0.725	0.725	11,907
2024-12-23	0.750	0.750	0.650	0.700	0.700	37,722
2024-12-20	0.823	0.825	0.810	0.810	0.810	6,493
2024-12-19	0.830	0.830	0.815	0.815	0.815	2
2024-12-18	0.845	0.845	0.830	0.830	0.830	8,101
2024-12-17	0.820	0.850	0.820	0.850	0.850	10,954
2024-12-16	0.820	0.820	0.820	0.820	0.820	7,705
2024-12-13	0.845	0.845	0.820	0.820	0.820	19,374
2024-12-12	0.815	0.850	0.815	0.830	0.830	15,335
2024-12-11	0.810	0.820	0.810	0.820	0.820	18,548
2024-12-10	0.815	0.815	0.815	0.815	0.815	7,361
2024-12-09	0.850	0.850	0.850	0.850	0.850	8,877
2024-12-06	0.870	0.870	0.870	0.870	0.870	402
2024-12-05	0.875	0.880	0.865	0.875	0.875	9,675
2024-12-04	0.870	0.870	0.850	0.855	0.855	23,954
2024-12-03	0.880	0.880	0.880	0.880	0.880	500
2024-12-02	0.875	0.885	0.865	0.865	0.865	33,926
2024-11-29	0.895	0.895	0.870	0.870	0.870	11,319
2024-11-28	0.863	0.900	0.863	0.895	0.895	8,819

← NewerPage 8 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.