Cohiba Minerals Limited (CHK.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 11:39AM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,000 |
| 22 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,300,000 |
| 19 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 75,000 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,000,000 |
| 12 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 2,120,000 |
| 11 Apr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 562,500 |
| 10 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,175,440 |
| 09 Apr 2024 | 0.0025 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 863,272 |
| 08 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,000 |
| 05 Apr 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 500,000 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 1,082,608 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,056,110 |
| 19 Mar 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 50,000 |
| 18 Mar 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,408,400 |
| 15 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,058,139 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,058,139 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 4,188,462 |
| 05 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,050,001 |
| 04 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,117,823 |
| 01 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,356,929 |
| 29 Feb 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 9,189,359 |
| 28 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,366,474 |
| 27 Feb 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 639,545 |
| 26 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 796,667 |
| 23 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 140,000 |
| 22 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,548,704 |
| 21 Feb 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 1,677,365 |
| 20 Feb 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 5,550,000 |
| 19 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,172,519 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 3,666,666 |
| 14 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 329,004 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 1,262,558 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,500,000 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 274,000 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,471,044 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 7,327 |
| 30 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,170,908 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,500,000 |
| 23 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,500,000 |
| 22 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 870,000 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 58,235 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,235,000 |
| 12 Jan 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 499,405 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 201,191 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 653,333 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 4,031,519 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,000,000 |
| 28 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 65,000 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 312,222 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 652,631 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 66,667 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,094,245 |
| 08 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1 |
| 07 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,395,000 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 4,250,006 |
| 01 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 343,686 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,894,099 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.