Chilwa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.88	0.88	0.80	0.84	0.84	-6.67%	9,770
Jun 2, 2026	0.92	0.92	0.90	0.90	0.90	-3.23%	2,411
Jun 1, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	9,510
May 29, 2026	0.93	0.94	0.90	0.90	0.90	-	36,668
May 28, 2026	0.89	0.90	0.88	0.90	0.90	-3.74%	5,149
May 25, 2026	0.92	0.95	0.92	0.94	0.94	0.54%	17,327
May 22, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	3,092
May 21, 2026	0.91	0.93	0.88	0.92	0.92	4.55%	3,543
May 20, 2026	0.90	0.90	0.88	0.88	0.88	-5.38%	14,912
May 19, 2026	0.94	0.94	0.91	0.93	0.93	-1.06%	27,202
May 18, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	15,418
May 15, 2026	0.91	0.94	0.88	0.93	0.93	-	53,754
May 12, 2026	0.93	0.93	0.93	0.93	0.93	-	1,777
May 11, 2026	0.93	0.93	0.93	0.93	0.93	-3.12%	4,894
May 8, 2026	0.96	0.96	0.93	0.96	0.96	0.52%	7,336
May 6, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	1,000
May 4, 2026	0.95	0.96	0.95	0.96	0.96	4.35%	8,311
May 1, 2026	0.93	0.94	0.92	0.92	0.92	-2.13%	65,711
Apr 30, 2026	0.90	0.94	0.90	0.94	0.94	3.87%	12,671
Apr 29, 2026	0.91	0.91	0.91	0.91	0.91	-3.72%	4,003
Apr 28, 2026	0.94	0.94	0.91	0.94	0.94	-	8,525
Apr 27, 2026	0.94	0.94	0.93	0.94	0.94	-	3,051
Apr 24, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	808
Apr 23, 2026	0.94	0.95	0.94	0.95	0.95	0.53%	2,860
Apr 22, 2026	0.94	0.94	0.94	0.94	0.94	-	680
Apr 21, 2026	0.94	0.94	0.94	0.94	0.94	2.73%	1,445
Apr 20, 2026	0.94	0.94	0.86	0.92	0.92	-2.66%	12,923
Apr 17, 2026	0.94	0.94	0.94	0.94	0.94	-	1,275
Apr 16, 2026	0.94	0.94	0.94	0.94	0.94	-	850
Apr 15, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	4,264
Apr 14, 2026	0.95	0.95	0.95	0.95	0.95	5.56%	3,333
Apr 13, 2026	0.95	0.95	0.90	0.90	0.90	-5.26%	354
Apr 10, 2026	0.90	0.96	0.90	0.95	0.95	5.56%	105,131
Apr 9, 2026	0.81	0.90	0.81	0.90	0.90	15.38%	24,033
Apr 7, 2026	0.84	0.84	0.77	0.78	0.78	-7.69%	4,201
Apr 2, 2026	0.93	0.93	0.85	0.85	0.85	-9.14%	21,923
Apr 1, 2026	0.95	0.95	0.93	0.93	0.93	-1.06%	64,359
Mar 31, 2026	0.85	0.95	0.85	0.94	0.94	10.59%	57,555
Mar 30, 2026	0.85	0.85	0.81	0.85	0.85	-	20,000
Mar 27, 2026	0.85	0.85	0.84	0.85	0.85	6.25%	18,600
Mar 26, 2026	0.85	0.85	0.80	0.80	0.80	5.96%	8,400
Mar 23, 2026	0.76	0.76	0.76	0.76	0.76	-	7,000
Mar 20, 2026	0.75	0.76	0.75	0.76	0.76	3.42%	33,650
Mar 19, 2026	0.78	0.78	0.73	0.73	0.73	-12.57%	8,604
Mar 18, 2026	0.84	0.84	0.84	0.84	0.84	-2.34%	2,000
Mar 17, 2026	0.86	0.86	0.86	0.86	0.86	-2.84%	9,362
Mar 16, 2026	0.87	0.88	0.87	0.88	0.88	2.33%	600
Mar 13, 2026	0.86	0.86	0.86	0.86	0.86	-3.37%	458
Mar 12, 2026	0.86	0.89	0.86	0.89	0.89	-	5,425
Mar 11, 2026	0.93	0.93	0.89	0.89	0.89	-4.30%	2,658