Mail

CHK.AX - Cohiba Minerals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2020	0.0110	0.0110	0.0100	0.0100	0.0100	4,039,474
02 Jun 2020	0.0110	0.0110	0.0110	0.0110	0.0110	1,982,126
01 Jun 2020	0.0100	0.0110	0.0100	0.0110	0.0110	8,629,736
29 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	243,000
28 May 2020	0.0090	0.0100	0.0090	0.0090	0.0090	12,721,692
27 May 2020	0.0090	0.0090	0.0080	0.0080	0.0080	5,183,365
26 May 2020	0.0080	0.0090	0.0080	0.0090	0.0090	16,718,590
25 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	4,969,999
22 May 2020	0.0070	0.0080	0.0070	0.0080	0.0080	12,358,687
21 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	832,539
20 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	9,038,137
19 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	4,027,100
15 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	646,674
14 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	6,163,133
13 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	789,285
11 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	657,140
08 May 2020	0.0070	0.0070	0.0060	0.0070	0.0070	2,154,996
07 May 2020	0.0070	0.0080	0.0070	0.0080	0.0080	1,953,646
06 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	5,941,153
05 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	10,976,615
04 May 2020	0.0050	0.0050	0.0050	0.0050	0.0050	300,000
01 May 2020	0.0050	0.0050	0.0050	0.0050	0.0050	3,797,036
30 Apr 2020	0.0060	0.0060	0.0050	0.0050	0.0050	269,850
29 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	524,000
28 Apr 2020	0.0050	0.0060	0.0050	0.0050	0.0050	7,906,464
27 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
24 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	1,822,494
23 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
22 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	2,497,506
20 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	1,274,994
17 Apr 2020	0.0030	0.0040	0.0030	0.0040	0.0040	2,690,010
16 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	1,546,000
15 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	6,251,121
14 Apr 2020	0.0040	0.0050	0.0040	0.0040	0.0040	4,154,908
09 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	6,521,105
08 Apr 2020	0.0050	0.0050	0.0040	0.0040	0.0040	3,891,392
07 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,145,000
06 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Apr 2020	0.0047	0.0047	0.0047	0.0047	0.0047	-
02 Apr 2020	0.0047	0.0047	0.0047	0.0047	0.0047	494,000
01 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
31 Mar 2020	0.0050	0.0060	0.0050	0.0050	0.0050	1,660,000
30 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	2,062,883
27 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
26 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	1,007,602
25 Mar 2020	0.0030	0.0040	0.0030	0.0030	0.0030	1,612,258
24 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	790,250
23 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	2,100,000
20 Mar 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 Mar 2020	0.0040	0.0050	0.0040	0.0050	0.0050	3,483,800
18 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
17 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
16 Mar 2020	0.0050	0.0050	0.0040	0.0040	0.0040	1,300,000
13 Mar 2020	0.0040	0.0050	0.0040	0.0050	0.0050	650,000
12 Mar 2020	0.0060	0.0060	0.0040	0.0050	0.0050	5,231,817
11 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	1,103,718
10 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	2,490,844
09 Mar 2020	0.0070	0.0070	0.0060	0.0060	0.0060	4,845,056
06 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,070,461
05 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	41,631
04 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	526,368
02 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,406,035
28 Feb 2020	0.0080	0.0080	0.0070	0.0070	0.0070	4,951,071
27 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,125,000
26 Feb 2020	0.0080	0.0080	0.0070	0.0080	0.0080	3,673,111
25 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,000,000
24 Feb 2020	0.0090	0.0090	0.0080	0.0080	0.0080	5,816,588
21 Feb 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Feb 2020	0.0090	0.0090	0.0090	0.0090	0.0090	124,445
19 Feb 2020	0.0090	0.0090	0.0090	0.0090	0.0090	900,000
18 Feb 2020	0.0090	0.0100	0.0080	0.0080	0.0080	6,924,749
17 Feb 2020	0.0090	0.0090	0.0090	0.0090	0.0090	1,016,534
14 Feb 2020	0.0090	0.0090	0.0090	0.0090	0.0090	650,735
13 Feb 2020	0.0090	0.0090	0.0080	0.0080	0.0080	1,457,160
12 Feb 2020	0.0090	0.0090	0.0090	0.0090	0.0090	1,899,569
11 Feb 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Feb 2020	0.0100	0.0100	0.0100	0.0100	0.0100	5,852,875
07 Feb 2020	0.0100	0.0100	0.0090	0.0090	0.0090	2,003,696
06 Feb 2020	0.0100	0.0100	0.0090	0.0090	0.0090	3,072,998
05 Feb 2020	0.0100	0.0100	0.0090	0.0100	0.0100	6,272,492
04 Feb 2020	0.0110	0.0110	0.0110	0.0110	0.0110	716,851
03 Feb 2020	0.0110	0.0110	0.0110	0.0110	0.0110	5,581,738
31 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Jan 2020	0.0110	0.0120	0.0110	0.0120	0.0120	752,009
29 Jan 2020	0.0110	0.0110	0.0110	0.0110	0.0110	490,486
28 Jan 2020	0.0120	0.0120	0.0110	0.0110	0.0110	2,583,333
24 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,410,914
23 Jan 2020	0.0120	0.0125	0.0120	0.0125	0.0125	199,999
22 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,308,578
21 Jan 2020	0.0120	0.0120	0.0120	0.0120	0.0120	819,271
20 Jan 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Jan 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Jan 2020	0.0130	0.0130	0.0130	0.0130	0.0130	500,000
15 Jan 2020	0.0130	0.0130	0.0120	0.0130	0.0130	1,224,788
14 Jan 2020	0.0130	0.0130	0.0130	0.0130	0.0130	1,810,000
13 Jan 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...