Chilwa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	0.82	0.87	0.80	0.80	0.80	-8.31%	31,000
Jun 30, 2026	0.85	0.87	0.85	0.87	0.87	3.87%	20,428
Jun 29, 2026	0.88	0.90	0.84	0.84	0.84	-2.04%	114,240
Jun 26, 2026	0.83	0.90	0.83	0.86	0.86	14.33%	18,531
Jun 25, 2026	0.80	0.83	0.75	0.75	0.75	-6.25%	112,157
Jun 24, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	40,000
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