Chatham Rock Phosphate Limited (NZP)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -6.66666666667 | 0.075 | 0.075 | 0.065 | 3540 | 0.06500056 | CS |
| 4 | 0.005 | 7.69230769231 | 0.065 | 0.075 | 0.065 | 17073 | 0.07165731 | CS |
| 12 | 0.01 | 16.6666666667 | 0.06 | 0.09 | 0.055 | 13602 | 0.07425706 | CS |
| 26 | -0.02 | -22.2222222222 | 0.09 | 0.1 | 0.04 | 9571 | 0.07098692 | CS |
| 52 | -0.015 | -17.6470588235 | 0.085 | 0.115 | 0.04 | 12174 | 0.0885129 | CS |
| 156 | -0.13 | -65 | 0.2 | 0.46 | 0.04 | 14561 | 0.1700338 | CS |
| 260 | -0.01 | -12.5 | 0.08 | 0.46 | 0.04 | 17720 | 0.14824278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 40000 |
| 1742506800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1 |
| 1742420400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1742334000 | 0.065 | -0.01 | -13.33 | 0.065 | 0.065 | 0.065 | 17700 |
| 1742247600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1741988400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1 |
| 1741902000 | 0.075 | 0.01 | 15.38 | 0.075 | 0.075 | 0.075 | 3000 |
| 1741815600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 6000 |
| 1741729200 | 0.065 | -0.01 | -13.33 | 0.07 | 0.07 | 0.065 | 44000 |
| 1741642800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1741387200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1741300800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 100 |
| 1741214400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 4000 |
| 1741128000 | 0.075 | 0.01 | 15.38 | 0.065 | 0.075 | 0.065 | 220222 |
| 1741041600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 23 |
| 1740782400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740696000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 6000 |
| 1740609600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 40417 |
| 1740523200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740436800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740177600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740091200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740004800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1739918400 | 0.065 | -0.015 | -18.75 | 0.065 | 0.065 | 0.065 | 1100 |
| 1739572800 | 0.08 | 0.02 | 33.33 | 0.075 | 0.08 | 0.075 | 40000 |
| 1739486400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 30000 |
| 1739400000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739313600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739227200 | 0.06 | -0.02 | -25.00 | 0.065 | 0.065 | 0.06 | 29000 |
| 1738968000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738881600 | 0.08 | 0.025 | 45.45 | 0.075 | 0.085 | 0.075 | 35000 |
| 1738795200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1738708800 | 0.055 | -0.03 | -35.29 | 0.055 | 0.055 | 0.055 | 9000 |
| 1738622400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738363200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 15 |
| 1738276800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738190400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738104000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738017600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737758400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737672000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737585600 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 3072 |
| 1737499200 | 0.085 | 0.015 | 21.43 | 0.08 | 0.085 | 0.08 | 172500 |
| 1737412800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737153600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737067200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736980800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736894400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736808000 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 2000 |
| 1736548800 | 0.08 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 63150 |
| 1736462400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1736376000 | 0.08 | 0.02 | 33.33 | 0.08 | 0.08 | 0.08 | 5700 |
| 1736289600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736203200 | 0.06 | -0.02 | -25.00 | 0.06 | 0.06 | 0.06 | 51500 |
| 1735944000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735857600 | 0.08 | 0.02 | 33.33 | 0.08 | 0.08 | 0.08 | 1000 |
| 1735684800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1735598400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1735339200 | 0.06 | -0.02 | -25.00 | 0.06 | 0.06 | 0.06 | 4422 |
| 1735069200 | 0.08 | 0.03 | 60.00 | 0.08 | 0.08 | 0.08 | 2200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
