Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.000 | 1.015 | 0.975 | 0.985 | 0.985 | 2,128,489 |
| 2024-09-04 | 1.015 | 1.020 | 0.980 | 0.990 | 0.990 | 3,455,502 |
| 2024-09-03 | 1.040 | 1.083 | 1.020 | 1.050 | 1.050 | 1,887,369 |
| 2024-09-02 | 1.080 | 1.095 | 1.025 | 1.035 | 1.035 | 1,415,937 |
| 2024-08-30 | 1.060 | 1.100 | 1.050 | 1.095 | 1.095 | 1,343,649 |
| 2024-08-29 | 1.090 | 1.090 | 1.040 | 1.060 | 1.060 | 1,727,998 |
| 2024-08-28 | 1.140 | 1.145 | 1.100 | 1.115 | 1.115 | 1,638,786 |
| 2024-08-27 | 1.150 | 1.175 | 1.125 | 1.140 | 1.140 | 1,502,265 |
| 2024-08-26 | 1.130 | 1.165 | 1.115 | 1.145 | 1.145 | 2,386,865 |
| 2024-08-23 | 1.040 | 1.125 | 1.040 | 1.125 | 1.125 | 2,933,420 |
| 2024-08-22 | 1.090 | 1.100 | 1.055 | 1.070 | 1.070 | 1,531,866 |
| 2024-08-21 | 1.045 | 1.085 | 1.005 | 1.085 | 1.085 | 2,915,572 |
| 2024-08-20 | 1.035 | 1.095 | 1.030 | 1.060 | 1.060 | 2,755,676 |
| 2024-08-19 | 1.000 | 1.045 | 0.975 | 1.020 | 1.020 | 2,464,246 |
| 2024-08-16 | 0.980 | 1.025 | 0.980 | 1.000 | 1.000 | 3,104,149 |
| 2024-08-15 | 0.990 | 0.995 | 0.958 | 0.960 | 0.960 | 2,130,808 |
| 2024-08-14 | 0.995 | 1.030 | 0.985 | 0.985 | 0.985 | 3,000,480 |
| 2024-08-13 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 2,222,177 |
| 2024-08-12 | 1.035 | 1.040 | 0.985 | 0.995 | 0.995 | 1,794,518 |
| 2024-08-09 | 1.030 | 1.055 | 1.005 | 1.020 | 1.020 | 2,613,833 |
| 2024-08-08 | 1.020 | 1.030 | 0.975 | 0.990 | 0.990 | 2,481,440 |
| 2024-08-07 | 1.020 | 1.050 | 0.985 | 1.035 | 1.035 | 2,061,687 |
| 2024-08-06 | 1.020 | 1.070 | 1.000 | 1.000 | 1.000 | 2,738,705 |
| 2024-08-05 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 2,168,593 |
| 2024-08-02 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 1,623,489 |
| 2024-08-01 | 1.160 | 1.195 | 1.125 | 1.170 | 1.170 | 2,662,871 |
| 2024-07-31 | 1.080 | 1.145 | 1.055 | 1.145 | 1.145 | 2,827,660 |
| 2024-07-30 | 1.070 | 1.070 | 1.030 | 1.055 | 1.055 | 1,561,101 |
| 2024-07-29 | 1.080 | 1.085 | 1.050 | 1.070 | 1.070 | 1,639,074 |
| 2024-07-26 | 1.045 | 1.090 | 1.045 | 1.065 | 1.065 | 2,686,897 |
| 2024-07-25 | 1.050 | 1.060 | 1.025 | 1.030 | 1.030 | 1,746,141 |
| 2024-07-24 | 1.065 | 1.085 | 1.040 | 1.075 | 1.075 | 2,323,842 |
| 2024-07-23 | 1.095 | 1.110 | 1.075 | 1.085 | 1.085 | 1,589,217 |
| 2024-07-22 | 1.100 | 1.125 | 1.085 | 1.100 | 1.100 | 2,336,568 |
| 2024-07-19 | 1.140 | 1.155 | 1.105 | 1.115 | 1.115 | 3,934,701 |
| 2024-07-18 | 1.200 | 1.200 | 1.150 | 1.175 | 1.175 | 3,997,616 |
| 2024-07-17 | 1.225 | 1.253 | 1.210 | 1.210 | 1.210 | 3,275,410 |
| 2024-07-16 | 1.260 | 1.265 | 1.205 | 1.205 | 1.205 | 3,342,211 |
| 2024-07-15 | 1.300 | 1.325 | 1.265 | 1.280 | 1.280 | 2,611,305 |
| 2024-07-12 | 1.315 | 1.380 | 1.305 | 1.310 | 1.310 | 3,177,754 |
| 2024-07-11 | 1.260 | 1.328 | 1.260 | 1.290 | 1.290 | 3,567,191 |
| 2024-07-10 | 1.285 | 1.290 | 1.240 | 1.245 | 1.245 | 2,876,796 |
| 2024-07-09 | 1.295 | 1.315 | 1.285 | 1.300 | 1.300 | 2,061,681 |
| 2024-07-08 | 1.345 | 1.365 | 1.290 | 1.290 | 1.290 | 3,073,667 |
| 2024-07-05 | 1.240 | 1.340 | 1.240 | 1.325 | 1.325 | 3,557,985 |
| 2024-07-04 | 1.270 | 1.295 | 1.230 | 1.240 | 1.240 | 7,712,216 |
| 2024-07-03 | 1.620 | 1.645 | 1.220 | 1.220 | 1.220 | 23,389,094 |
| 2024-07-02 | 1.570 | 1.585 | 1.470 | 1.515 | 1.515 | 2,431,809 |
| 2024-07-01 | 1.445 | 1.580 | 1.445 | 1.575 | 1.575 | 3,951,089 |
| 2024-06-28 | 1.380 | 1.465 | 1.380 | 1.420 | 1.420 | 2,633,268 |
| 2024-06-27 | 1.365 | 1.380 | 1.345 | 1.375 | 1.375 | 2,552,550 |
| 2024-06-26 | 1.360 | 1.370 | 1.310 | 1.345 | 1.345 | 4,113,738 |
| 2024-06-25 | 1.340 | 1.430 | 1.340 | 1.400 | 1.400 | 5,545,065 |
| 2024-06-24 | 1.345 | 1.380 | 1.280 | 1.315 | 1.315 | 2,506,650 |
| 2024-06-21 | 1.385 | 1.400 | 1.340 | 1.355 | 1.355 | 4,267,863 |
| 2024-06-20 | 1.335 | 1.400 | 1.325 | 1.360 | 1.360 | 3,148,591 |
| 2024-06-19 | 1.345 | 1.370 | 1.295 | 1.330 | 1.330 | 3,451,407 |
| 2024-06-18 | 1.275 | 1.370 | 1.260 | 1.355 | 1.355 | 3,446,006 |
| 2024-06-17 | 1.295 | 1.310 | 1.240 | 1.270 | 1.270 | 4,028,599 |
| 2024-06-14 | 1.380 | 1.395 | 1.335 | 1.340 | 1.340 | 2,509,539 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.