tiprankstipranks
Chilwa Minerals Ltd (AU:CHW)
ASX:CHW
Australian Market
CHW
Chilwa Minerals Ltd
RESEARCH TOOLSreports

Chilwa Minerals Ltd (CHW) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.81
0.90
0.81
0.90
0.90
+15.38%
24,033
0.99
Apr 08, 2026
0.78
0.90
0.78
0.78
0.78
0.00%
0
0.00
Apr 07, 2026
0.84
0.84
0.77
0.78
0.78
-7.69%
4,201
0.17
Apr 06, 2026
0.85
0.93
0.85
0.85
0.85
0.00%
0
0.00
Apr 03, 2026
0.85
0.93
0.85
0.85
0.85
0.00%
0
0.00
Apr 02, 2026
0.93
0.93
0.85
0.85
0.85
-9.14%
21,923
0.84
Apr 01, 2026
0.95
0.95
0.93
0.93
0.93
-1.06%
64,359
2.57
Mar 31, 2026
0.85
0.95
0.85
0.94
0.94
+10.59%
57,555
2.38
Mar 30, 2026
0.85
0.85
0.81
0.85
0.85
0.00%
20,000
0.84
Mar 27, 2026
0.85
0.85
0.84
0.85
0.85
+6.25%
18,600
0.78
Mar 26, 2026
0.85
0.85
0.80
0.80
0.80
+5.96%
8,400
0.35
Mar 25, 2026
0.76
0.85
0.76
0.76
0.76
0.00%
0
0.00
Mar 24, 2026
0.76
0.85
0.76
0.76
0.76
0.00%
0
0.00
Mar 23, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
7,000
0.30
Mar 20, 2026
0.75
0.76
0.75
0.76
0.76
+3.42%
33,650
1.45
Mar 19, 2026
0.78
0.78
0.73
0.73
0.73
-12.57%
8,604
0.37
Mar 18, 2026
0.84
0.84
0.84
0.84
0.84
-2.34%
2,000
0.08
Mar 17, 2026
0.86
0.86
0.86
0.86
0.86
-2.84%
9,362
0.38
Mar 16, 2026
0.87
0.88
0.87
0.88
0.88
+2.33%
600
0.02
Mar 13, 2026
0.86
0.86
0.86
0.86
0.86
-3.37%
458
0.02
Mar 12, 2026
0.86
0.89
0.86
0.89
0.89
0.00%
5,425
0.21
Mar 11, 2026
0.93
0.93
0.89
0.89
0.89
-4.30%
2,658
0.10
Mar 10, 2026
0.93
0.93
0.91
0.93
0.93
-1.06%
3,472
0.13
Mar 09, 2026
0.97
0.98
0.90
0.94
0.94
0.00%
50,636
1.90
Mar 06, 2026
0.93
0.94
0.90
0.94
0.94
0.00%
29,280
1.12
Mar 05, 2026
0.93
0.94
0.92
0.94
0.94
+2.17%
21,794
0.82
Mar 04, 2026
0.97
0.98
0.92
0.92
0.92
-3.16%
107,965
4.32
Mar 03, 2026
0.96
0.96
0.95
0.95
0.95
-2.06%
6,988
0.28
Mar 02, 2026
0.97
0.97
0.97
0.97
0.97
+2.65%
12,761
0.49
Feb 27, 2026
0.96
0.96
0.95
0.95
0.95
-0.53%
9,803
0.38
Feb 26, 2026
0.95
0.95
0.95
0.95
0.95
-0.52%
25,000
0.92
Feb 25, 2026
0.96
0.98
0.95
0.96
0.96
0.00%
0
0.00
Feb 24, 2026
0.98
0.98
0.95
0.96
0.96
-0.52%
33,008
1.21
Feb 23, 2026
0.96
0.96
0.94
0.96
0.96
+1.59%
3,943
0.14
Feb 20, 2026
1.00
1.00
0.95
0.95
0.95
-5.50%
20,095
0.74
Feb 19, 2026
1.00
1.00
0.98
1.00
1.00
0.00%
1,264
0.05
Feb 18, 2026
0.99
1.00
0.99
1.00
1.00
+1.01%
7,847
0.27
Feb 17, 2026
0.99
0.99
0.95
0.99
0.99
0.00%
0
0.00
Feb 16, 2026
0.99
0.99
0.99
0.99
0.99
-0.50%
21
<0.01
Feb 13, 2026
0.96
1.00
0.95
1.00
1.00
+7.57%
52,597
1.70
Feb 12, 2026
0.92
0.93
0.92
0.93
0.93
+5.11%
5,686
0.18
Feb 11, 2026
0.88
0.92
0.85
0.91
0.91
+3.41%
24,867
0.74
Feb 10, 2026
0.88
0.88
0.88
0.88
0.88
+3.53%
14
<0.01
Feb 09, 2026
0.88
0.88
0.83
0.85
0.85
-3.41%
40,092
1.16
Feb 06, 2026
0.88
0.88
0.85
0.88
0.88
0.00%
15,297
0.44
Feb 05, 2026
0.88
0.88
0.83
0.88
0.88
0.00%
0
0.00
Feb 04, 2026
0.84
0.88
0.84
0.88
0.88
+10.00%
126,796
3.53
Feb 03, 2026
0.82
0.82
0.80
0.80
0.80
-1.84%
17,026
0.47
Feb 02, 2026
0.85
0.85
0.82
0.82
0.82
-0.61%
40,000
1.11
Jan 30, 2026
0.85
0.88
0.82
0.82
0.82
-3.53%
58,580
1.60
Rows:
50