Skip to main content
Chatham Rock Phosphate Limited (NZE:CRP)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0680
+0.0070 (11.48%)
Apr 29, 2026, 3:23 PM NZST

Chatham Rock Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.068.93%12,237
Apr 24, 20260.060.060.060.060.06-1.75%49,560
Apr 23, 20260.060.060.050.060.069.62%38,038
Apr 22, 20260.050.050.050.050.054.00%856
Apr 21, 20260.050.050.050.050.05-3.85%2,455
Apr 20, 20260.050.050.050.050.05-3.70%15,308
Apr 17, 20260.050.050.050.050.058.00%394
Apr 16, 20260.050.050.050.050.05-3.85%44,513
Apr 15, 20260.050.050.050.050.054.00%59,446
Apr 13, 20260.050.050.050.050.054.17%19,245
Apr 10, 20260.050.050.050.050.052.13%1,080
Apr 9, 20260.050.050.050.050.054.44%14,767
Apr 8, 20260.050.050.040.050.05-10.00%152,114
Apr 7, 20260.050.050.050.050.054.17%18,239
Apr 2, 20260.050.050.050.050.05-4.00%65,860
Apr 1, 20260.050.050.050.050.052.04%6,179
Mar 31, 20260.050.050.050.050.054.26%50,947
Mar 30, 20260.050.050.050.050.054.44%120,080
Mar 27, 20260.050.050.050.050.05-6.25%38,434
Mar 26, 20260.050.050.050.050.05-1,987
Mar 25, 20260.050.050.050.050.05-11,569
Mar 24, 20260.050.050.050.050.05-2.04%308,011
Mar 23, 20260.060.060.050.050.05-16.95%186,361
Mar 20, 20260.060.060.060.060.06-4,871
Mar 19, 20260.060.060.060.060.06-2,110
Mar 18, 20260.060.060.060.060.06-1.67%250
Mar 17, 20260.060.060.060.060.06-3.23%11,643
Mar 16, 20260.060.060.060.060.06-1,957
Mar 13, 20260.060.060.060.060.06-195
Mar 12, 20260.060.060.060.060.06-13,045
Mar 11, 20260.060.060.060.060.06-3,915
Mar 10, 20260.060.060.060.060.06-2,981
Mar 9, 20260.060.060.060.060.06-8,842
Mar 6, 20260.060.060.060.060.06-94
Mar 5, 20260.060.060.060.060.06-27,272
Mar 4, 20260.060.060.060.060.06-966
Mar 3, 20260.060.060.060.060.06-3.13%2,323
Mar 2, 20260.070.070.060.060.06-3.03%16,760
Feb 27, 20260.070.070.070.070.07-705
Feb 26, 20260.070.070.070.070.07-41,307
Feb 25, 20260.060.070.060.070.076.45%37,907
Feb 23, 20260.060.060.060.060.06-1,536
Feb 20, 20260.060.060.060.060.06-1,474
Feb 19, 20260.060.060.060.060.06-810
Feb 17, 20260.060.060.060.060.06-65
Feb 16, 20260.060.060.060.060.06-29,234
Feb 13, 20260.060.060.060.060.06-7,564
Feb 11, 20260.060.060.060.060.063.33%4,446
Feb 10, 20260.060.060.060.060.06-186
Feb 9, 20260.060.060.060.060.06-3,073
Feb 4, 20260.060.060.060.060.06-1.64%6,370
Feb 3, 20260.060.060.060.060.06-1.61%25,273
Feb 2, 20260.060.060.060.060.06-11,820
Jan 30, 20260.060.060.060.060.06-829
Jan 29, 20260.060.060.060.060.06-740
Jan 28, 20260.060.060.060.060.06-8,056
Jan 27, 20260.060.060.060.060.06-4,483
Jan 26, 20260.060.060.060.060.06-10,772
Jan 23, 20260.060.060.060.060.06-20,895
Jan 22, 20260.060.060.060.060.06-3.13%4,326
Jan 21, 20260.060.060.060.060.061.59%12,191
Jan 20, 20260.060.060.060.060.061.61%23,753
Jan 19, 20260.060.060.060.060.06-3,016
Jan 16, 20260.060.060.060.060.061.64%72,879
Jan 15, 20260.060.060.060.060.06-1.61%19,686
Jan 14, 20260.060.060.060.060.06-18,302
Jan 13, 20260.060.060.060.060.06-6,470
Jan 12, 20260.060.060.060.060.061.64%3,247
Jan 9, 20260.060.060.060.060.061.67%60,967
Jan 8, 20260.060.060.060.060.06-3.23%2,429
Jan 7, 20260.060.060.060.060.061.64%44,441
Jan 6, 20260.060.060.060.060.06-1.61%13,048
Jan 5, 20260.060.060.060.060.06-18,370
Dec 31, 20250.060.060.060.060.06-11,451
Dec 30, 20250.060.060.060.060.06-2,989
Dec 29, 20250.060.060.060.060.063.33%45,132
Dec 23, 20250.060.060.060.060.06-1.64%9,618
Dec 22, 20250.060.060.060.060.06-1.61%3,683
Dec 19, 20250.060.060.060.060.061.64%2,473
Dec 18, 20250.060.060.060.060.06-1.61%3,839
Dec 17, 20250.060.060.060.060.061.64%13,264
Dec 16, 20250.060.060.060.060.06-1.61%297
Dec 15, 20250.060.060.060.060.061.64%18,019
Dec 12, 20250.060.060.060.060.06-1,527
Dec 11, 20250.060.060.060.060.06-1.61%1,471
Dec 10, 20250.060.060.060.060.061.64%3,626
Dec 9, 20250.060.060.060.060.06-1.61%770
Dec 8, 20250.060.060.060.060.06-208
Dec 5, 20250.060.060.060.060.06-8,740
Dec 4, 20250.060.060.060.060.061.64%15,635
Dec 3, 20250.060.060.060.060.061.67%992
Dec 2, 20250.060.060.060.060.06-1.64%195,901
Dec 1, 20250.060.060.060.060.061.67%92
Nov 28, 20250.060.060.060.060.06-45,254
Nov 27, 20250.060.060.060.060.06-3.23%41,886
Nov 26, 20250.060.060.060.060.063.33%8,635
Nov 25, 20250.060.060.060.060.06-1,033
Nov 24, 20250.060.060.060.060.06-53,463
Nov 21, 20250.060.060.060.060.06-1.64%39,376
Nov 20, 20250.060.060.060.060.06-13,579