Chilwa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	45,000
Jun 22, 2026	0.85	0.85	0.81	0.81	0.81	-4.73%	671
Jun 19, 2026	0.77	0.85	0.77	0.85	0.85	9.74%	39,992
Jun 18, 2026	0.78	0.84	0.77	0.77	0.77	-0.65%	78,269
Jun 17, 2026	0.82	0.82	0.78	0.78	0.78	-4.91%	26,444
Jun 16, 2026	0.84	0.84	0.82	0.82	0.82	-2.98%	6,059
Jun 15, 2026	0.84	0.84	0.78	0.84	0.84	-	14,348
Jun 12, 2026	0.82	0.84	0.82	0.84	0.84	-	874
Jun 11, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	9,918
Jun 10, 2026	0.85	0.86	0.85	0.85	0.85	-	13,959
Jun 9, 2026	0.85	0.85	0.85	0.85	0.85	4.94%	404
Jun 5, 2026	0.85	0.85	0.80	0.81	0.81	-7.95%	31,875
Jun 4, 2026	0.84	0.88	0.84	0.88	0.88	4.76%	1,800
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