Skip to main content
Chilwa Minerals Limited (ASX:CHW)
Australia flag Australia · Delayed Price · Currency is AUD
0.910
-0.030 (-3.19%)
Last updated: Mar 9, 2026, 1:09 PM AEST

Chilwa Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.930.940.900.940.94-29,280
Mar 5, 20260.930.940.920.940.942.17%21,794
Mar 4, 20260.970.980.920.920.92-3.16%107,965
Mar 3, 20260.960.960.950.950.95-2.06%6,988
Mar 2, 20260.970.970.970.970.972.65%12,761
Feb 27, 20260.960.960.950.950.95-0.53%9,803
Feb 26, 20260.950.950.950.950.95-0.52%25,000
Feb 24, 20260.980.980.950.960.96-0.52%33,008
Feb 23, 20260.960.960.940.960.961.59%3,943
Feb 20, 20261.001.000.950.950.95-5.50%20,095
Feb 19, 20261.001.000.981.001.00-1,264
Feb 18, 20260.991.000.991.001.001.01%7,847
Feb 16, 20260.990.990.990.990.99-0.50%21
Feb 13, 20260.961.000.951.001.007.57%52,597
Feb 12, 20260.920.930.920.930.931.65%5,686
Feb 11, 20260.880.920.850.910.913.41%24,867
Feb 10, 20260.880.880.880.880.883.53%14
Feb 9, 20260.880.880.830.850.85-3.41%40,092
Feb 6, 20260.880.880.850.880.88-15,297
Feb 4, 20260.840.880.840.880.8810.00%126,796
Feb 3, 20260.820.820.800.800.80-1.84%17,026
Feb 2, 20260.850.850.820.820.82-0.61%40,000
Jan 30, 20260.850.880.820.820.82-3.53%58,580
Jan 29, 20260.850.860.840.850.852.41%92,905
Jan 28, 20260.850.850.830.830.83-1.78%16,988
Jan 27, 20260.820.850.820.850.855.62%2,502
Jan 23, 20260.830.830.800.800.802.56%170,574
Jan 22, 20260.830.830.780.780.78-2.50%30,595
Jan 21, 20260.850.860.800.800.80-5.88%65,751
Jan 20, 20260.870.870.850.850.85-11,513
Jan 16, 20260.880.900.850.850.852.41%38,588
Jan 15, 20260.900.900.830.830.83-2.35%28,366
Jan 14, 20260.870.870.830.850.851.80%31,761
Jan 13, 20260.830.850.830.840.840.60%45,394
Jan 12, 20260.800.830.800.830.83-10,969
Jan 9, 20260.800.830.780.830.831.22%12,430
Jan 8, 20260.820.820.780.820.82-2,096
Jan 7, 20260.780.840.770.820.827.89%11,899
Jan 6, 20260.840.840.750.760.76-10.59%78,257
Jan 5, 20260.880.880.850.850.85-6.08%39,658
Jan 2, 20260.910.910.910.910.91-3.21%500
Dec 31, 20250.940.940.940.940.943.03%1,200
Dec 30, 20250.890.910.890.910.911.97%13,249
Dec 29, 20250.900.900.880.890.89-1.11%1,110
Dec 24, 20250.900.940.900.900.90-4.26%1,449
Dec 23, 20250.870.940.860.940.948.67%8,931
Dec 22, 20250.830.870.830.870.874.22%20,706
Dec 19, 20250.850.850.830.830.83-59,943
Dec 18, 20250.830.850.830.830.83-40,500
Dec 17, 20250.830.840.830.830.83-1.48%24,719
Dec 16, 20250.860.860.840.840.84-2.03%31,989
Dec 15, 20250.860.860.860.860.861.18%1,951
Dec 12, 20250.870.870.850.850.85-0.58%24,439
Dec 11, 20250.860.860.860.860.860.59%6,176
Dec 10, 20250.880.880.850.850.85-3.41%89,294
Dec 9, 20250.890.890.880.880.88-2.22%2,400
Dec 8, 20250.920.920.900.900.90-2.17%38,783
Dec 5, 20250.920.920.920.920.920.55%15,133
Dec 4, 20250.920.920.920.920.92-0.54%11,815
Dec 3, 20250.920.920.920.920.923.95%58,248
Dec 2, 20250.890.890.890.890.89-1.67%1,322
Dec 1, 20250.940.960.900.900.90-3.74%126,961
Nov 28, 20250.940.940.940.940.94-33,402
Nov 27, 20250.970.970.940.940.94-5.08%6,131
Nov 26, 20250.990.990.990.990.992.60%100
Nov 25, 20251.001.000.950.960.96-4.00%19,156
Nov 24, 20250.991.000.951.001.002.04%41,064
Nov 21, 20250.961.000.960.980.981.03%73,495
Nov 20, 20251.001.010.970.970.97-1.52%153,841
Nov 19, 20251.001.000.990.990.99-0.51%24,382
Nov 17, 20251.011.020.990.990.99-1.00%67,967
Nov 14, 20251.031.031.001.001.00-126,195
Nov 13, 20251.051.050.991.001.001.01%88,495
Nov 12, 20251.041.040.990.990.99-9.17%23,753
Nov 10, 20251.001.100.991.091.099.55%110,715
Nov 7, 20251.071.071.001.001.00-6.57%105,582
Nov 6, 20251.101.101.071.071.07-3.18%50,210
Nov 5, 20251.101.101.101.101.10-8,495
Nov 4, 20251.131.131.101.101.10-2.65%102,831
Nov 3, 20251.161.161.131.131.13-2.59%38,113
Oct 31, 20251.211.211.161.161.16-3.33%19,011
Oct 30, 20251.191.231.191.201.200.84%29,561
Oct 29, 20251.201.201.191.191.19-13,774
Oct 28, 20251.251.251.161.191.19-0.83%47,764
Oct 27, 20251.201.251.201.201.20-4.00%46,089
Oct 24, 20251.301.301.251.251.25-0.40%44,304
Oct 21, 20251.301.301.261.261.26-6.69%23,361
Oct 20, 20251.361.401.351.351.357.60%27,526
Oct 17, 20251.351.351.251.251.25-3.85%59,604
Oct 16, 20251.401.501.281.301.30-3.70%150,639
Oct 15, 20251.141.401.141.351.3518.42%289,572
Oct 14, 20251.081.161.081.141.147.55%145,849
Oct 13, 20251.001.081.001.061.065.68%191,591
Oct 10, 20251.041.040.991.001.00-3.09%44,773
Oct 9, 20250.991.040.991.041.044.55%124,390
Oct 8, 20250.971.000.970.990.991.28%100,336
Oct 7, 20250.980.980.970.980.98-0.51%3,865
Oct 6, 20250.990.990.980.980.98-0.76%176
Oct 3, 20250.990.990.980.990.99-1.98%41,690
Oct 2, 20250.991.010.991.011.012.02%54,037