Chilwa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	0.93	0.93	0.91	0.93	0.93	-1.06%	3,472
Mar 9, 2026	0.97	0.98	0.90	0.94	0.94	-	50,636
Mar 6, 2026	0.93	0.94	0.90	0.94	0.94	-	29,280
Mar 5, 2026	0.93	0.94	0.92	0.94	0.94	2.17%	21,794
Mar 4, 2026	0.97	0.98	0.92	0.92	0.92	-3.16%	107,965
Mar 3, 2026	0.96	0.96	0.95	0.95	0.95	-2.06%	6,988
Mar 2, 2026	0.97	0.97	0.97	0.97	0.97	2.65%	12,761
Feb 27, 2026	0.96	0.96	0.95	0.95	0.95	-0.53%	9,803
Feb 26, 2026	0.95	0.95	0.95	0.95	0.95	-0.52%	25,000
Feb 24, 2026	0.98	0.98	0.95	0.96	0.96	-0.52%	33,008
Feb 23, 2026	0.96	0.96	0.94	0.96	0.96	1.59%	3,943
Feb 20, 2026	1.00	1.00	0.95	0.95	0.95	-5.50%	20,095
Feb 19, 2026	1.00	1.00	0.98	1.00	1.00	-	1,264
Feb 18, 2026	0.99	1.00	0.99	1.00	1.00	1.01%	7,847
Feb 16, 2026	0.99	0.99	0.99	0.99	0.99	-0.50%	21
Feb 13, 2026	0.96	1.00	0.95	1.00	1.00	7.57%	52,597
Feb 12, 2026	0.92	0.93	0.92	0.93	0.93	1.65%	5,686
Feb 11, 2026	0.88	0.92	0.85	0.91	0.91	3.41%	24,867
Feb 10, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	14
Feb 9, 2026	0.88	0.88	0.83	0.85	0.85	-3.41%	40,092
Feb 6, 2026	0.88	0.88	0.85	0.88	0.88	-	15,297
Feb 4, 2026	0.84	0.88	0.84	0.88	0.88	10.00%	126,796
Feb 3, 2026	0.82	0.82	0.80	0.80	0.80	-1.84%	17,026