Australia markets closed

Cohiba Minerals Limited (CHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0030+0.0010 (+50.00%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.00200.00300.00200.00300.0030628,407
27 Mar 20240.00200.00300.00200.00300.0030628,407
26 Mar 20240.00250.00250.00250.00250.0025-
25 Mar 20240.00200.00250.00200.00250.002552,714
24 Mar 20240.00300.00300.00300.00300.0030-
21 Mar 20240.00300.00300.00300.00300.00301,114,214
20 Mar 20240.00300.00300.00300.00300.00302,893,752
19 Mar 20240.00300.00300.00300.00300.003014,152,570
18 Mar 20240.00300.00300.00300.00300.00301,000
17 Mar 20240.00300.00300.00300.00300.00301,000,000
14 Mar 20240.00300.00300.00300.00300.00302,941,861
13 Mar 20240.00300.00300.00300.00300.0030-
12 Mar 20240.00300.00300.00300.00300.0030-
11 Mar 20240.00300.00300.00300.00300.0030255,000
10 Mar 20240.00300.00300.00300.00300.0030-
07 Mar 20240.00300.00300.00300.00300.00304,333,333
06 Mar 20240.00300.00300.00300.00300.00304,581,070
05 Mar 20240.00300.00300.00300.00300.00303,484,149
04 Mar 20240.00300.00300.00300.00300.00304,318,458
03 Mar 20240.00300.00300.00300.00300.00301,185,666
29 Feb 20240.00300.00300.00300.00300.003021,230,206
28 Feb 20240.00400.00400.00300.00300.0030226,332
27 Feb 20240.00350.00350.00350.00350.0035170,000
26 Feb 20240.00300.00350.00300.00350.00353,905,902
25 Feb 20240.00300.00300.00300.00300.0030-
22 Feb 20240.00350.00350.00300.00300.0030296,111
21 Feb 20240.00300.00300.00300.00300.00306,008,305
20 Feb 20240.00250.00400.00250.00300.003021,380,170
19 Feb 20240.00200.00300.00200.00300.003011,322,357
18 Feb 20240.00300.00300.00250.00250.00251,716,666
15 Feb 20240.00250.00250.00250.00250.0025-
14 Feb 20240.00250.00250.00200.00250.00252,060,000
13 Feb 20240.00300.00300.00250.00250.00251,167,000
12 Feb 20240.00250.00250.00250.00250.0025-
11 Feb 20240.00300.00300.00250.00250.0025940,912
08 Feb 20240.00200.00200.00200.00200.0020-
07 Feb 20240.00200.00200.00200.00200.00201,307,435
06 Feb 20240.00200.00200.00200.00200.0020995,000
05 Feb 20240.00250.00250.00250.00250.0025497,500
04 Feb 20240.00250.00250.00250.00250.0025-
01 Feb 20240.00250.00250.00200.00250.00251,815,558
31 Jan 20240.00200.00200.00200.00200.00205,369,946
30 Jan 20240.00300.00300.00200.00200.00209,248,051
29 Jan 20240.00200.00300.00200.00300.003016,601,335
28 Jan 20240.00250.00250.00250.00250.0025-
24 Jan 20240.00250.00250.00250.00250.0025692,892
23 Jan 20240.00200.00200.00200.00200.0020140,000
22 Jan 20240.00200.00200.00200.00200.002012,610,000
21 Jan 20240.00200.00200.00200.00200.00201,011,000
18 Jan 20240.00250.00250.00250.00250.0025375,000
17 Jan 20240.00250.00250.00250.00250.0025200,000
16 Jan 20240.00200.00200.00200.00200.0020-
15 Jan 20240.00250.00250.00200.00200.0020581,310
14 Jan 20240.00250.00250.00250.00250.0025-
11 Jan 20240.00200.00250.00200.00250.0025103,212
10 Jan 20240.00200.00200.00200.00200.00201,000,000
09 Jan 20240.00300.00300.00250.00250.0025611,185
08 Jan 20240.00200.00200.00200.00200.0020-
07 Jan 20240.00200.00200.00200.00200.00204,558
04 Jan 20240.00300.00300.00250.00250.00253,753,332
03 Jan 20240.00300.00300.00300.00300.0030675,000
02 Jan 20240.00250.00300.00250.00300.00302,855,927
01 Jan 20240.00200.00200.00200.00200.00201,000,000
28 Dec 20230.00250.00300.00200.00200.0020235,258
27 Dec 20230.00200.00200.00200.00200.0020684,839
26 Dec 20230.00250.00250.00250.00250.0025-
21 Dec 20230.00250.00250.00250.00250.0025-
20 Dec 20230.00200.00250.00200.00250.0025621,111
19 Dec 20230.00200.00200.00200.00200.00203,400,002
18 Dec 20230.00200.00200.00200.00200.0020500,000
17 Dec 20230.00200.00200.00200.00200.00202,617
14 Dec 20230.00200.00200.00200.00200.0020-
13 Dec 20230.00200.00200.00200.00200.0020-
12 Dec 20230.00200.00200.00200.00200.00201,663,335
11 Dec 20230.00200.00200.00200.00200.00204,830,934
10 Dec 20230.00200.00200.00200.00200.002010,714,167
07 Dec 20230.00200.00200.00200.00200.0020800,000
06 Dec 20230.00200.00200.00150.00200.00207,074,452
05 Dec 20230.00300.00300.00300.00300.0030-
04 Dec 20230.00300.00300.00300.00300.0030-
03 Dec 20230.00300.00300.00300.00300.0030-
30 Nov 20230.00250.00300.00200.00300.00302,350,000
29 Nov 20230.00250.00250.00250.00250.0025400,000
28 Nov 20230.00200.00250.00200.00200.00202,150,000
27 Nov 20230.00250.00300.00200.00300.003019,238,797
26 Nov 20230.00200.00200.00200.00200.0020-
23 Nov 20230.00200.00200.00200.00200.0020500,001
22 Nov 20230.00200.00200.00200.00200.0020-
21 Nov 20230.00200.00200.00200.00200.0020-
20 Nov 20230.00200.00200.00200.00200.00203,000,000
19 Nov 20230.00300.00300.00250.00250.0025233,333
16 Nov 20230.00200.00200.00200.00200.002016,000
15 Nov 20230.00300.00300.00300.00300.003086,833
14 Nov 20230.00250.00250.00250.00250.0025-
13 Nov 20230.00250.00250.00250.00250.0025-
12 Nov 20230.00250.00250.00250.00250.0025-
09 Nov 20230.00200.00250.00200.00250.0025816,675
08 Nov 20230.00200.00200.00200.00200.0020-
07 Nov 20230.00200.00200.00200.00200.00201,000,000
06 Nov 20230.00250.00250.00250.00250.0025-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...