Chilwa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.710	0.710	0.710	0.710	0.710	0
2026-10-19	0.710	0.710	0.710	0.710	0.710	0
2026-10-16	0.720	0.750	0.710	0.710	0.710	3,834
2026-10-15	0.750	0.750	0.725	0.725	0.725	7,543
2026-10-14	0.725	0.725	0.725	0.725	0.725	0
2026-10-13	0.725	0.725	0.725	0.725	0.725	0
2026-10-12	0.725	0.725	0.725	0.725	0.725	4,100
2026-10-09	0.720	0.750	0.715	0.750	0.750	2,195
2026-10-08	0.750	0.750	0.750	0.750	0.750	1,000
2026-10-07	0.730	0.750	0.725	0.750	0.750	33,727
2026-10-06	0.855	0.855	0.730	0.750	0.750	107,733
2026-10-05	0.910	0.910	0.900	0.910	0.910	16,694
2026-10-02	0.965	0.965	0.915	0.915	0.915	20,806
2026-10-01	0.900	1.010	0.900	0.950	0.950	191,983
2026-09-30	0.900	0.900	0.900	0.900	0.900	0
2026-09-29	0.900	0.900	0.900	0.900	0.900	0
2026-09-28	0.845	0.900	0.805	0.900	0.900	80,817
2026-09-25	0.825	0.845	0.820	0.845	0.845	32,063
2026-09-24	0.860	0.860	0.860	0.860	0.860	590
2026-09-23	0.860	0.860	0.860	0.860	0.860	12,500
2026-09-22	0.850	0.870	0.850	0.865	0.865	44,234
2026-09-21	0.860	0.870	0.860	0.870	0.870	7,875
2026-09-18	0.835	0.860	0.835	0.860	0.860	12,085
2026-09-17	0.855	0.855	0.835	0.835	0.835	16,060
2026-09-16	0.870	0.870	0.860	0.860	0.860	2,409
2026-09-15	0.840	0.870	0.840	0.860	0.860	73,219
2026-09-14	0.850	0.850	0.825	0.845	0.845	14,142
2026-09-11	0.800	0.845	0.790	0.845	0.845	98,308
2026-09-10	0.800	0.800	0.800	0.800	0.800	357
2026-09-09	0.770	0.800	0.770	0.800	0.800	19,832
2026-09-08	0.790	0.790	0.790	0.790	0.790	3,516
2026-09-07	0.770	0.790	0.770	0.790	0.790	8,064
2026-09-04	0.760	0.790	0.760	0.790	0.790	7,500
2026-09-03	0.750	0.750	0.750	0.750	0.750	0
2026-09-02	0.750	0.750	0.750	0.750	0.750	5,000
2026-09-01	0.730	0.730	0.730	0.730	0.730	0
2026-08-31	0.700	0.730	0.700	0.730	0.730	38,013
2026-08-28	0.700	0.700	0.700	0.700	0.700	0
2026-08-27	0.690	0.700	0.668	0.700	0.700	19,454
2026-08-26	0.705	0.720	0.700	0.710	0.710	64,221
2026-08-25	0.710	0.735	0.700	0.705	0.705	20,851
2026-08-24	0.715	0.735	0.710	0.710	0.710	31,892
2026-08-21	0.700	0.735	0.700	0.735	0.735	1,250
2026-08-20	0.735	0.735	0.735	0.735	0.735	6,700
2026-08-19	0.700	0.700	0.668	0.700	0.700	91,190
2026-08-18	0.700	0.700	0.700	0.700	0.700	5,743
2026-08-17	0.705	0.705	0.690	0.690	0.690	23,664
2026-08-14	0.740	0.740	0.740	0.740	0.740	0
2026-08-13	0.705	0.740	0.700	0.740	0.740	25,310
2026-08-12	0.735	0.735	0.735	0.735	0.735	0
2026-08-11	0.770	0.770	0.735	0.735	0.735	6,035
2026-08-10	0.725	0.740	0.640	0.735	0.735	42,073
2026-08-07	0.830	0.830	0.690	0.725	0.725	70,335
2026-08-06	0.830	0.830	0.830	0.830	0.830	0
2026-08-05	0.800	0.830	0.750	0.830	0.830	8,257
2026-08-04	0.800	0.800	0.800	0.800	0.800	0
2026-08-03	0.800	0.800	0.800	0.800	0.800	130
2026-07-31	0.775	0.775	0.763	0.765	0.765	838
2026-07-30	0.820	0.820	0.820	0.820	0.820	0
2026-07-29	0.810	0.830	0.810	0.820	0.820	520

Page 1 of 5 · 255 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.