Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.200 | 1.200 | 1.120 | 1.125 | 1.125 | 24,011,401 |
| 2024-03-14 | 1.250 | 1.250 | 1.190 | 1.200 | 1.200 | 2,537,451 |
| 2024-03-13 | 1.310 | 1.310 | 1.215 | 1.220 | 1.220 | 3,523,433 |
| 2024-03-12 | 1.245 | 1.315 | 1.245 | 1.305 | 1.305 | 2,547,101 |
| 2024-03-11 | 1.290 | 1.300 | 1.225 | 1.230 | 1.230 | 2,462,794 |
| 2024-03-08 | 1.360 | 1.370 | 1.290 | 1.295 | 1.295 | 2,282,670 |
| 2024-03-07 | 1.295 | 1.360 | 1.265 | 1.330 | 1.330 | 5,343,816 |
| 2024-03-06 | 1.250 | 1.260 | 1.180 | 1.210 | 1.210 | 2,965,272 |
| 2024-03-05 | 1.220 | 1.315 | 1.210 | 1.280 | 1.280 | 4,148,574 |
| 2024-03-04 | 1.190 | 1.305 | 1.190 | 1.220 | 1.220 | 5,857,084 |
| 2024-03-01 | 1.165 | 1.200 | 1.120 | 1.170 | 1.170 | 5,338,849 |
| 2024-02-29 | 1.240 | 1.240 | 1.100 | 1.130 | 1.130 | 26,987,027 |
| 2024-02-28 | 1.030 | 1.280 | 1.025 | 1.260 | 1.260 | 8,769,159 |
| 2024-02-27 | 1.020 | 1.040 | 0.970 | 1.010 | 1.010 | 2,963,510 |
| 2024-02-26 | 1.010 | 1.050 | 1.005 | 1.030 | 1.030 | 3,929,009 |
| 2024-02-23 | 1.030 | 1.060 | 0.975 | 0.990 | 0.990 | 4,640,615 |
| 2024-02-22 | 1.025 | 1.030 | 1.000 | 1.015 | 1.015 | 2,351,819 |
| 2024-02-21 | 1.025 | 1.070 | 0.990 | 1.030 | 1.030 | 4,204,865 |
| 2024-02-20 | 1.160 | 1.165 | 1.025 | 1.025 | 1.025 | 5,457,110 |
| 2024-02-19 | 1.105 | 1.180 | 1.095 | 1.145 | 1.145 | 4,148,320 |
| 2024-02-16 | 1.100 | 1.148 | 1.053 | 1.110 | 1.110 | 5,175,324 |
| 2024-02-15 | 1.110 | 1.193 | 1.080 | 1.080 | 1.080 | 4,299,867 |
| 2024-02-14 | 0.975 | 1.120 | 0.970 | 1.080 | 1.080 | 4,742,457 |
| 2024-02-13 | 1.000 | 1.040 | 0.965 | 1.000 | 1.000 | 2,525,272 |
| 2024-02-12 | 1.040 | 1.050 | 0.980 | 0.985 | 0.985 | 1,709,345 |
| 2024-02-09 | 1.020 | 1.040 | 0.980 | 1.035 | 1.035 | 2,464,733 |
| 2024-02-08 | 0.960 | 1.040 | 0.960 | 1.010 | 1.010 | 4,221,170 |
| 2024-02-07 | 0.910 | 0.958 | 0.905 | 0.955 | 0.955 | 5,263,145 |
| 2024-02-06 | 0.870 | 0.898 | 0.860 | 0.880 | 0.880 | 3,426,852 |
| 2024-02-05 | 0.940 | 0.950 | 0.880 | 0.885 | 0.885 | 5,459,193 |
| 2024-02-02 | 1.030 | 1.030 | 0.930 | 0.940 | 0.940 | 7,591,495 |
| 2024-02-01 | 1.085 | 1.085 | 1.020 | 1.020 | 1.020 | 2,725,044 |
| 2024-01-31 | 1.100 | 1.125 | 1.063 | 1.115 | 1.115 | 3,499,030 |
| 2024-01-30 | 1.035 | 1.108 | 1.030 | 1.105 | 1.105 | 4,924,749 |
| 2024-01-29 | 1.040 | 1.045 | 0.975 | 1.010 | 1.010 | 5,506,113 |
| 2024-01-25 | 1.090 | 1.120 | 1.040 | 1.050 | 1.050 | 2,043,247 |
| 2024-01-24 | 1.025 | 1.120 | 1.025 | 1.085 | 1.085 | 3,666,304 |
| 2024-01-23 | 1.020 | 1.060 | 1.005 | 1.015 | 1.015 | 4,174,864 |
| 2024-01-22 | 1.060 | 1.095 | 0.985 | 1.020 | 1.020 | 5,571,123 |
| 2024-01-19 | 1.090 | 1.145 | 1.070 | 1.070 | 1.070 | 4,639,607 |
| 2024-01-18 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 3,350,383 |
| 2024-01-17 | 1.120 | 1.148 | 1.080 | 1.100 | 1.100 | 5,396,344 |
| 2024-01-16 | 1.140 | 1.195 | 1.135 | 1.135 | 1.135 | 4,112,889 |
| 2024-01-15 | 1.270 | 1.270 | 1.195 | 1.205 | 1.205 | 2,655,361 |
| 2024-01-12 | 1.295 | 1.350 | 1.275 | 1.285 | 1.285 | 3,422,171 |
| 2024-01-11 | 1.295 | 1.325 | 1.240 | 1.310 | 1.310 | 3,720,927 |
| 2024-01-10 | 1.290 | 1.300 | 1.240 | 1.290 | 1.290 | 4,244,951 |
| 2024-01-09 | 1.325 | 1.335 | 1.295 | 1.300 | 1.300 | 3,045,574 |
| 2024-01-08 | 1.405 | 1.420 | 1.290 | 1.305 | 1.305 | 6,742,918 |
| 2024-01-05 | 1.475 | 1.485 | 1.410 | 1.410 | 1.410 | 4,598,146 |
| 2024-01-04 | 1.490 | 1.520 | 1.470 | 1.480 | 1.480 | 3,022,088 |
| 2024-01-03 | 1.660 | 1.670 | 1.520 | 1.520 | 1.520 | 4,913,841 |
| 2024-01-02 | 1.695 | 1.705 | 1.665 | 1.680 | 1.680 | 1,122,512 |
| 2023-12-29 | 1.705 | 1.730 | 1.680 | 1.695 | 1.695 | 1,611,870 |
| 2023-12-28 | 1.720 | 1.790 | 1.720 | 1.765 | 1.765 | 2,008,249 |
| 2023-12-27 | 1.675 | 1.725 | 1.613 | 1.715 | 1.715 | 2,273,050 |
| 2023-12-22 | 1.730 | 1.735 | 1.650 | 1.660 | 1.660 | 2,980,037 |
| 2023-12-21 | 1.800 | 1.800 | 1.690 | 1.710 | 1.710 | 3,481,763 |
| 2023-12-20 | 1.765 | 1.850 | 1.735 | 1.815 | 1.815 | 2,895,483 |
| 2023-12-19 | 1.730 | 1.748 | 1.675 | 1.710 | 1.710 | 1,860,667 |
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.