Chilwa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.97	0.97	0.92	0.92	0.92	-3.68%	20,806
Oct 1, 2026	0.90	1.01	0.90	0.95	0.95	5.56%	191,983
Sep 28, 2026	0.85	0.90	0.81	0.90	0.90	6.51%	80,817
Sep 25, 2026	0.83	0.85	0.82	0.85	0.85	-1.74%	32,063
Sep 24, 2026	0.86	0.86	0.86	0.86	0.86	-	590
Sep 23, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	12,500
Sep 22, 2026	0.85	0.87	0.85	0.87	0.87	-0.57%	44,234
Sep 21, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	7,875
Sep 18, 2026	0.84	0.86	0.84	0.86	0.86	2.99%	12,085
Sep 17, 2026	0.86	0.86	0.84	0.84	0.84	-2.91%	16,060
Sep 16, 2026	0.87	0.87	0.86	0.86	0.86	-	2,409
Sep 15, 2026	0.84	0.87	0.84	0.86	0.86	1.78%	61,469
Sep 14, 2026	0.85	0.85	0.83	0.85	0.85	-	14,142
Sep 11, 2026	0.80	0.85	0.79	0.85	0.85	5.62%	98,308
Sep 10, 2026	0.80	0.80	0.80	0.80	0.80	-	357
Sep 9, 2026	0.77	0.80	0.77	0.80	0.80	1.27%	19,832
Sep 8, 2026	0.79	0.79	0.79	0.79	0.79	-	3,516
Sep 7, 2026	0.77	0.79	0.77	0.79	0.79	-	6,745
Sep 4, 2026	0.76	0.79	0.76	0.79	0.79	5.33%	7,500
Sep 2, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	5,000
Aug 31, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	38,013
Aug 27, 2026	0.69	0.70	0.67	0.70	0.70	-1.41%	19,454
Aug 26, 2026	0.71	0.72	0.70	0.71	0.71	0.71%	64,221
Aug 25, 2026	0.71	0.74	0.70	0.71	0.71	-0.70%	20,851
Aug 24, 2026	0.72	0.74	0.71	0.71	0.71	-3.40%	31,892
Aug 21, 2026	0.70	0.74	0.70	0.74	0.74	-	1,250
Aug 20, 2026	0.74	0.74	0.74	0.74	0.74	5.00%	6,700
Aug 19, 2026	0.70	0.70	0.67	0.70	0.70	-	91,190
Aug 18, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	5,743
Aug 17, 2026	0.71	0.71	0.69	0.69	0.69	-6.76%	23,664
Aug 13, 2026	0.71	0.74	0.70	0.74	0.74	0.68%	25,310
Aug 11, 2026	0.77	0.77	0.74	0.74	0.74	-	6,035
Aug 10, 2026	0.73	0.74	0.64	0.74	0.74	1.38%	42,073
Aug 7, 2026	0.83	0.83	0.69	0.73	0.73	-12.65%	70,335
Aug 5, 2026	0.80	0.83	0.75	0.83	0.83	3.75%	8,257
Aug 3, 2026	0.80	0.80	0.80	0.80	0.80	4.58%	130
Jul 31, 2026	0.78	0.78	0.76	0.77	0.77	-6.71%	838
Jul 29, 2026	0.81	0.83	0.81	0.82	0.82	-1.20%	520
Jul 23, 2026	0.83	0.83	0.83	0.83	0.83	-4.60%	6,648
Jul 22, 2026	0.87	0.87	0.87	0.87	0.87	-	16
Jul 17, 2026	0.87	0.87	0.87	0.87	0.87	-	11,495
Jul 16, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	397
Jul 15, 2026	0.87	0.88	0.87	0.88	0.88	1.73%	4,747
Jul 14, 2026	0.88	0.88	0.87	0.87	0.87	-1.70%	4,987
Jul 13, 2026	0.88	0.88	0.88	0.88	0.88	-	625
Jul 8, 2026	0.88	0.88	0.88	0.88	0.88	-	3,902
Jul 7, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	3,454
Jul 6, 2026	0.85	0.85	0.85	0.85	0.85	3.66%	4,651
Jul 3, 2026	0.78	0.82	0.78	0.82	0.82	3.14%	10,221
Jul 2, 2026	0.81	0.81	0.77	0.80	0.80	-0.63%	43,661