CHK.AX - Cohiba Minerals Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20200.01100.01100.01000.01000.01004,039,474
02 Jun 20200.01100.01100.01100.01100.01101,982,126
01 Jun 20200.01000.01100.01000.01100.01108,629,736
29 May 20200.00900.00900.00900.00900.0090243,000
28 May 20200.00900.01000.00900.00900.009012,721,692
27 May 20200.00900.00900.00800.00800.00805,183,365
26 May 20200.00800.00900.00800.00900.009016,718,590
25 May 20200.00700.00700.00700.00700.00704,969,999
22 May 20200.00700.00800.00700.00800.008012,358,687
21 May 20200.00700.00700.00700.00700.0070832,539
20 May 20200.00600.00600.00600.00600.00609,038,137
19 May 20200.00700.00700.00700.00700.0070-
18 May 20200.00700.00700.00700.00700.00704,027,100
15 May 20200.00600.00600.00600.00600.0060646,674
14 May 20200.00600.00600.00600.00600.00606,163,133
13 May 20200.00700.00700.00700.00700.0070-
12 May 20200.00700.00700.00700.00700.0070789,285
11 May 20200.00700.00700.00700.00700.0070657,140
08 May 20200.00700.00700.00600.00700.00702,154,996
07 May 20200.00700.00800.00700.00800.00801,953,646
06 May 20200.00700.00700.00700.00700.00705,941,153
05 May 20200.00600.00600.00600.00600.006010,976,615
04 May 20200.00500.00500.00500.00500.0050300,000
01 May 20200.00500.00500.00500.00500.00503,797,036
30 Apr 20200.00600.00600.00500.00500.0050269,850
29 Apr 20200.00600.00600.00600.00600.0060524,000
28 Apr 20200.00500.00600.00500.00500.00507,906,464
27 Apr 20200.00400.00400.00400.00400.0040-
24 Apr 20200.00400.00400.00400.00400.00401,822,494
23 Apr 20200.00400.00400.00400.00400.0040-
22 Apr 20200.00400.00400.00400.00400.0040-
21 Apr 20200.00400.00400.00400.00400.00402,497,506
20 Apr 20200.00400.00400.00400.00400.00401,274,994
17 Apr 20200.00300.00400.00300.00400.00402,690,010
16 Apr 20200.00400.00400.00400.00400.00401,546,000
15 Apr 20200.00400.00400.00400.00400.00406,251,121
14 Apr 20200.00400.00500.00400.00400.00404,154,908
09 Apr 20200.00400.00400.00400.00400.00406,521,105
08 Apr 20200.00500.00500.00400.00400.00403,891,392
07 Apr 20200.00500.00500.00500.00500.00501,145,000
06 Apr 20200.00500.00500.00500.00500.0050-
03 Apr 20200.00470.00470.00470.00470.0047-
02 Apr 20200.00470.00470.00470.00470.0047494,000
01 Apr 20200.00500.00500.00500.00500.005050,000
31 Mar 20200.00500.00600.00500.00500.00501,660,000
30 Mar 20200.00400.00400.00400.00400.00402,062,883
27 Mar 20200.00400.00400.00400.00400.0040-
26 Mar 20200.00400.00400.00400.00400.00401,007,602
25 Mar 20200.00300.00400.00300.00300.00301,612,258
24 Mar 20200.00400.00400.00400.00400.0040790,250
23 Mar 20200.00400.00400.00400.00400.00402,100,000
20 Mar 20200.00500.00500.00500.00500.0050-
19 Mar 20200.00400.00500.00400.00500.00503,483,800
18 Mar 20200.00400.00400.00400.00400.0040-
17 Mar 20200.00400.00400.00400.00400.0040-
16 Mar 20200.00500.00500.00400.00400.00401,300,000
13 Mar 20200.00400.00500.00400.00500.0050650,000
12 Mar 20200.00600.00600.00400.00500.00505,231,817
11 Mar 20200.00600.00600.00600.00600.00601,103,718
10 Mar 20200.00600.00600.00600.00600.00602,490,844
09 Mar 20200.00700.00700.00600.00600.00604,845,056
06 Mar 20200.00700.00700.00700.00700.00701,070,461
05 Mar 20200.00800.00800.00800.00800.008041,631
04 Mar 20200.00700.00700.00700.00700.0070-
03 Mar 20200.00700.00700.00700.00700.0070526,368
02 Mar 20200.00700.00700.00700.00700.00701,406,035
28 Feb 20200.00800.00800.00700.00700.00704,951,071
27 Feb 20200.00800.00800.00800.00800.00801,125,000
26 Feb 20200.00800.00800.00700.00800.00803,673,111
25 Feb 20200.00800.00800.00800.00800.00801,000,000
24 Feb 20200.00900.00900.00800.00800.00805,816,588
21 Feb 20200.00900.00900.00900.00900.0090-
20 Feb 20200.00900.00900.00900.00900.0090124,445
19 Feb 20200.00900.00900.00900.00900.0090900,000
18 Feb 20200.00900.01000.00800.00800.00806,924,749
17 Feb 20200.00900.00900.00900.00900.00901,016,534
14 Feb 20200.00900.00900.00900.00900.0090650,735
13 Feb 20200.00900.00900.00800.00800.00801,457,160
12 Feb 20200.00900.00900.00900.00900.00901,899,569
11 Feb 20200.01000.01000.01000.01000.0100-
10 Feb 20200.01000.01000.01000.01000.01005,852,875
07 Feb 20200.01000.01000.00900.00900.00902,003,696
06 Feb 20200.01000.01000.00900.00900.00903,072,998
05 Feb 20200.01000.01000.00900.01000.01006,272,492
04 Feb 20200.01100.01100.01100.01100.0110716,851
03 Feb 20200.01100.01100.01100.01100.01105,581,738
31 Jan 20200.01200.01200.01200.01200.0120-
30 Jan 20200.01100.01200.01100.01200.0120752,009
29 Jan 20200.01100.01100.01100.01100.0110490,486
28 Jan 20200.01200.01200.01100.01100.01102,583,333
24 Jan 20200.01200.01200.01200.01200.01201,410,914
23 Jan 20200.01200.01250.01200.01250.0125199,999
22 Jan 20200.01200.01200.01200.01200.01201,308,578
21 Jan 20200.01200.01200.01200.01200.0120819,271
20 Jan 20200.01300.01300.01300.01300.0130-
17 Jan 20200.01300.01300.01300.01300.0130-
16 Jan 20200.01300.01300.01300.01300.0130500,000
15 Jan 20200.01300.01300.01200.01300.01301,224,788
14 Jan 20200.01300.01300.01300.01300.01301,810,000
13 Jan 20200.01400.01400.01400.01400.0140-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...