Chilwa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.85	0.88	0.82	0.82	0.82	-3.53%	58,580
Jan 29, 2026	0.85	0.86	0.84	0.85	0.85	2.41%	92,905
Jan 28, 2026	0.85	0.85	0.83	0.83	0.83	-1.78%	16,988
Jan 27, 2026	0.82	0.85	0.82	0.85	0.85	5.62%	2,502
Jan 23, 2026	0.83	0.83	0.80	0.80	0.80	2.56%	170,574
Jan 22, 2026	0.83	0.83	0.78	0.78	0.78	-2.50%	30,595
Jan 21, 2026	0.85	0.86	0.80	0.80	0.80	-5.88%	65,751
Jan 20, 2026	0.87	0.87	0.85	0.85	0.85	-	11,513
Jan 16, 2026	0.88	0.90	0.85	0.85	0.85	2.41%	38,588
Jan 15, 2026	0.90	0.90	0.83	0.83	0.83	-2.35%	28,366
Jan 14, 2026	0.87	0.87	0.83	0.85	0.85	1.80%	31,761
Jan 13, 2026	0.83	0.85	0.83	0.84	0.84	0.60%	45,394
Jan 12, 2026	0.80	0.83	0.80	0.83	0.83	-	10,969
Jan 9, 2026	0.80	0.83	0.78	0.83	0.83	1.22%	12,430
Jan 8, 2026	0.82	0.82	0.78	0.82	0.82	-	2,096
Jan 7, 2026	0.78	0.84	0.77	0.82	0.82	7.89%	11,899
Jan 6, 2026	0.84	0.84	0.75	0.76	0.76	-10.59%	78,257
Jan 5, 2026	0.88	0.88	0.85	0.85	0.85	-6.08%	39,658
Jan 2, 2026	0.91	0.91	0.91	0.91	0.91	-3.21%	500
Dec 31, 2025	0.94	0.94	0.94	0.94	0.94	3.03%	1,200
Dec 30, 2025	0.89	0.91	0.89	0.91	0.91	1.97%	13,249
Dec 29, 2025	0.90	0.90	0.88	0.89	0.89	-1.11%	1,110
Dec 24, 2025	0.90	0.94	0.90	0.90	0.90	-4.26%	1,449
Dec 23, 2025	0.87	0.94	0.86	0.94	0.94	8.67%	8,931
Dec 22, 2025	0.83	0.87	0.83	0.87	0.87	4.22%	20,706
Dec 19, 2025	0.85	0.85	0.83	0.83	0.83	-	59,943
Dec 18, 2025	0.83	0.85	0.83	0.83	0.83	-	40,500
Dec 17, 2025	0.83	0.84	0.83	0.83	0.83	-1.48%	24,719
Dec 16, 2025	0.86	0.86	0.84	0.84	0.84	-2.03%	31,989
Dec 15, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	1,951
Dec 12, 2025	0.87	0.87	0.85	0.85	0.85	-0.58%	24,439
Dec 11, 2025	0.86	0.86	0.86	0.86	0.86	0.59%	6,176
Dec 10, 2025	0.88	0.88	0.85	0.85	0.85	-3.41%	89,294
Dec 9, 2025	0.89	0.89	0.88	0.88	0.88	-2.22%	2,400
Dec 8, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	38,783
Dec 5, 2025	0.92	0.92	0.92	0.92	0.92	0.55%	15,133
Dec 4, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	11,815
Dec 3, 2025	0.92	0.92	0.92	0.92	0.92	3.95%	58,248
Dec 2, 2025	0.89	0.89	0.89	0.89	0.89	-1.67%	1,322
Dec 1, 2025	0.94	0.96	0.90	0.90	0.90	-3.74%	126,961
Nov 28, 2025	0.94	0.94	0.94	0.94	0.94	-	33,402
Nov 27, 2025	0.97	0.97	0.94	0.94	0.94	-5.08%	6,131
Nov 26, 2025	0.99	0.99	0.99	0.99	0.99	2.60%	100
Nov 25, 2025	1.00	1.00	0.95	0.96	0.96	-4.00%	19,156
Nov 24, 2025	0.99	1.00	0.95	1.00	1.00	2.04%	41,064
Nov 21, 2025	0.96	1.00	0.96	0.98	0.98	1.03%	73,495
Nov 20, 2025	1.00	1.01	0.97	0.97	0.97	-1.52%	153,841
Nov 19, 2025	1.00	1.00	0.99	0.99	0.99	-0.51%	24,382
Nov 17, 2025	1.01	1.02	0.99	0.99	0.99	-1.00%	67,967
Nov 14, 2025	1.03	1.03	1.00	1.00	1.00	-	126,195