Chilwa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.900	0.905	0.885	0.885	0.885	27,965
2024-11-26	0.895	0.905	0.895	0.905	0.905	4,384
2024-11-25	0.900	0.905	0.890	0.890	0.890	15,494
2024-11-22	0.900	0.900	0.895	0.900	0.900	19,422
2024-11-21	0.880	0.900	0.880	0.900	0.900	24,920
2024-11-20	0.895	0.900	0.885	0.900	0.900	2,179
2024-11-19	0.870	0.900	0.870	0.900	0.900	3,898
2024-11-18	0.900	0.900	0.870	0.870	0.870	6,282
2024-11-15	0.900	0.900	0.880	0.890	0.890	17,166
2024-11-14	0.900	0.900	0.860	0.860	0.860	28,089
2024-11-13	0.900	0.900	0.870	0.900	0.900	34,683
2024-11-12	0.870	0.900	0.870	0.900	0.900	6,065
2024-11-11	0.900	0.900	0.880	0.895	0.895	39,664
2024-11-08	0.875	0.900	0.875	0.895	0.895	17,558
2024-11-07	0.830	0.850	0.780	0.830	0.830	95,180
2024-11-06	0.875	0.875	0.875	0.875	0.875	0
2024-11-05	0.875	0.875	0.875	0.875	0.875	1,140
2024-11-04	0.895	0.895	0.895	0.895	0.895	0
2024-11-01	0.940	0.940	0.890	0.895	0.895	21,258
2024-10-31	0.940	0.940	0.940	0.940	0.940	2,721
2024-10-30	0.940	0.940	0.940	0.940	0.940	1,130
2024-10-29	0.925	0.925	0.925	0.925	0.925	0
2024-10-28	0.960	0.960	0.925	0.925	0.925	24,167
2024-10-25	0.950	0.960	0.950	0.960	0.960	12,372
2024-10-24	0.980	0.980	0.980	0.980	0.980	0
2024-10-23	0.980	0.980	0.980	0.980	0.980	0
2024-10-22	1.020	1.025	0.945	0.980	0.980	71,885
2024-10-21	1.090	1.090	1.025	1.025	1.025	7,439
2024-10-18	0.990	1.060	0.990	1.060	1.060	95,188
2024-10-17	0.990	0.990	0.940	0.965	0.965	20,955
2024-10-16	0.970	0.990	0.970	0.990	0.990	29,615
2024-10-15	0.970	0.970	0.960	0.970	0.970	7,612
2024-10-14	0.960	0.960	0.960	0.960	0.960	0
2024-10-11	0.960	0.960	0.960	0.960	0.960	0
2024-10-10	0.910	0.960	0.910	0.960	0.960	64,514
2024-10-09	0.900	0.925	0.890	0.890	0.890	29,899
2024-10-08	0.900	0.925	0.880	0.900	0.900	18,109
2024-10-07	0.930	0.930	0.900	0.900	0.900	13,690
2024-10-04	0.915	0.915	0.915	0.915	0.915	31
2024-10-03	0.980	0.980	0.875	0.920	0.920	20,810
2024-10-02	0.980	0.980	0.980	0.980	0.980	20,720
2024-10-01	0.990	0.990	0.980	0.980	0.980	8,299
2024-09-30	0.900	1.000	0.900	0.980	0.980	80,613
2024-09-27	0.935	1.000	0.910	0.930	0.930	48,779
2024-09-26	0.930	0.930	0.850	0.890	0.890	89,689
2024-09-25	0.965	0.970	0.900	0.910	0.910	71,091
2024-09-24	0.940	0.970	0.935	0.965	0.965	98,550
2024-09-23	0.880	0.980	0.880	0.935	0.935	223,863
2024-09-20	0.875	0.875	0.860	0.865	0.865	43,001
2024-09-19	0.850	0.900	0.850	0.860	0.860	84,972
2024-09-18	0.800	0.850	0.800	0.825	0.825	262,396
2024-09-17	0.760	0.800	0.760	0.800	0.800	37,471
2024-09-16	0.760	0.760	0.750	0.760	0.760	14,150
2024-09-13	0.760	0.760	0.750	0.760	0.760	47,057
2024-09-12	0.800	0.800	0.760	0.760	0.760	122,519
2024-09-11	0.760	0.760	0.760	0.760	0.760	1,000
2024-09-10	0.775	0.775	0.760	0.775	0.775	7,656
2024-09-09	0.750	0.785	0.750	0.780	0.780	201,380
2024-09-06	0.735	0.735	0.715	0.715	0.715	26,117
2024-09-05	0.690	0.740	0.690	0.740	0.740	20,332

← NewerPage 9 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.