Chilwa Minerals American Depository Shares Stock Price History
NASDAQ: CHWMBasic MaterialsOther Industrial Metals & MiningUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHWM price history at a glance
The price history for Chilwa Minerals American Depository Shares (CHWM) on this page begins on September 28, 2026, when the stock closed at $5.43; it most recently closed at $5.20 on October 5, 2026. The highest price in this record is $7.08, reached on September 28, 2026; the latest close is 26.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $7.08
- Date of high
- Sep 28, 2026
- Low since 2026
- $5.04
- Date of low
- Oct 5, 2026
- 52-week high
- $7.08
- 52-week low
- $5.04
- Last close
- $5.20
CHWM returns
1 week
-4.24%
CHWM price return, excluding dividends.
CHWM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.22 | 5.22 | 5.20 | 5.20 | +1.17% | |
| 5.15 | 5.33 | 5.07 | 5.14 | -2.10% | |
| 5.27 | 5.49 | 5.25 | 5.25 | 0.00% | |
| 5.38 | 5.72 | 5.15 | 5.25 | -4.37% | |
| 5.31 | 5.58 | 5.04 | 5.49 | +1.10% | |
| 5.67 | 5.75 | 5.20 | 5.43 | -17.73% | |
| 6.00 | 7.08 | 5.70 | 6.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHWM chart for longer ranges.