Skip to main content
Chilwa Minerals Limited (ASX:CHW)
Australia flag Australia · Delayed Price · Currency is AUD
0.905
-0.035 (-3.72%)
Last updated: Apr 29, 2026, 1:15 PM AEST

Chilwa Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.910.910.910.910.91-3.72%4,003
Apr 28, 20260.940.940.910.940.94-8,525
Apr 27, 20260.940.940.930.940.94-3,051
Apr 24, 20260.940.940.940.940.94-0.53%808
Apr 23, 20260.940.950.940.950.950.53%2,860
Apr 22, 20260.940.940.940.940.94-680
Apr 21, 20260.940.940.940.940.942.73%1,445
Apr 20, 20260.940.940.860.920.92-2.66%12,923
Apr 17, 20260.940.940.940.940.94-1,275
Apr 16, 20260.940.940.940.940.94-850
Apr 15, 20260.940.940.940.940.94-1.05%4,264
Apr 14, 20260.950.950.950.950.955.56%3,333
Apr 13, 20260.950.950.900.900.90-5.26%354
Apr 10, 20260.900.960.900.950.955.56%105,131
Apr 9, 20260.810.900.810.900.9015.38%24,033
Apr 7, 20260.840.840.770.780.78-7.69%4,201
Apr 2, 20260.930.930.850.850.85-9.14%21,923
Apr 1, 20260.950.950.930.930.93-1.06%64,359
Mar 31, 20260.850.950.850.940.9410.59%57,555
Mar 30, 20260.850.850.810.850.85-20,000
Mar 27, 20260.850.850.840.850.856.25%18,600
Mar 26, 20260.850.850.800.800.805.96%8,400
Mar 23, 20260.760.760.760.760.76-7,000
Mar 20, 20260.750.760.750.760.763.42%33,650
Mar 19, 20260.780.780.730.730.73-12.57%8,604
Mar 18, 20260.840.840.840.840.84-2.34%2,000
Mar 17, 20260.860.860.860.860.86-2.84%9,362
Mar 16, 20260.870.880.870.880.882.33%600
Mar 13, 20260.860.860.860.860.86-3.37%458
Mar 12, 20260.860.890.860.890.89-5,425
Mar 11, 20260.930.930.890.890.89-4.30%2,658
Mar 10, 20260.930.930.910.930.93-1.06%3,472
Mar 9, 20260.970.980.900.940.94-50,636
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