Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.130 | 1.130 | 1.095 | 1.100 | 1.100 | 1,242,486 |
| 2026-07-27 | 1.125 | 1.175 | 1.125 | 1.140 | 1.140 | 1,471,128 |
| 2026-07-24 | 1.150 | 1.150 | 1.075 | 1.080 | 1.080 | 2,672,795 |
| 2026-07-23 | 1.140 | 1.215 | 1.140 | 1.180 | 1.180 | 2,628,322 |
| 2026-07-22 | 1.130 | 1.160 | 1.123 | 1.125 | 1.125 | 1,520,431 |
| 2026-07-21 | 1.100 | 1.105 | 1.070 | 1.105 | 1.105 | 1,204,052 |
| 2026-07-20 | 1.065 | 1.115 | 1.050 | 1.095 | 1.095 | 1,926,727 |
| 2026-07-17 | 1.125 | 1.125 | 1.060 | 1.065 | 1.065 | 3,234,025 |
| 2026-07-16 | 1.190 | 1.190 | 1.145 | 1.150 | 1.150 | 1,330,854 |
| 2026-07-15 | 1.170 | 1.225 | 1.170 | 1.190 | 1.190 | 1,232,675 |
| 2026-07-14 | 1.155 | 1.163 | 1.110 | 1.160 | 1.160 | 1,401,582 |
| 2026-07-13 | 1.230 | 1.230 | 1.155 | 1.165 | 1.165 | 1,440,908 |
| 2026-07-10 | 1.205 | 1.250 | 1.200 | 1.225 | 1.225 | 995,180 |
| 2026-07-09 | 1.190 | 1.195 | 1.160 | 1.195 | 1.195 | 840,135 |
| 2026-07-08 | 1.200 | 1.200 | 1.155 | 1.195 | 1.195 | 1,363,592 |
| 2026-07-07 | 1.270 | 1.270 | 1.215 | 1.225 | 1.225 | 1,297,990 |
| 2026-07-06 | 1.285 | 1.320 | 1.270 | 1.280 | 1.280 | 1,051,276 |
| 2026-07-03 | 1.190 | 1.288 | 1.175 | 1.280 | 1.280 | 2,563,310 |
| 2026-07-02 | 1.155 | 1.158 | 1.135 | 1.150 | 1.150 | 1,281,525 |
| 2026-07-01 | 1.150 | 1.165 | 1.090 | 1.140 | 1.140 | 3,448,681 |
| 2026-06-30 | 1.110 | 1.178 | 1.090 | 1.160 | 1.160 | 2,878,369 |
| 2026-06-29 | 1.105 | 1.130 | 1.075 | 1.105 | 1.105 | 7,059,542 |
| 2026-06-26 | 1.130 | 1.155 | 1.088 | 1.105 | 1.105 | 2,715,263 |
| 2026-06-25 | 1.170 | 1.170 | 1.120 | 1.125 | 1.125 | 3,289,737 |
| 2026-06-24 | 1.210 | 1.228 | 1.155 | 1.205 | 1.205 | 3,824,343 |
| 2026-06-23 | 1.315 | 1.320 | 1.233 | 1.235 | 1.235 | 2,029,889 |
| 2026-06-22 | 1.300 | 1.325 | 1.285 | 1.315 | 1.315 | 1,221,395 |
| 2026-06-19 | 1.350 | 1.350 | 1.290 | 1.295 | 1.295 | 2,669,651 |
| 2026-06-18 | 1.405 | 1.440 | 1.350 | 1.350 | 1.350 | 2,445,492 |
| 2026-06-17 | 1.410 | 1.503 | 1.408 | 1.475 | 1.475 | 1,274,062 |
| 2026-06-16 | 1.445 | 1.445 | 1.395 | 1.415 | 1.415 | 1,570,217 |
| 2026-06-15 | 1.430 | 1.485 | 1.428 | 1.450 | 1.450 | 2,658,031 |
| 2026-06-12 | 1.340 | 1.390 | 1.340 | 1.380 | 1.380 | 1,806,365 |
| 2026-06-11 | 1.260 | 1.295 | 1.210 | 1.285 | 1.285 | 2,352,254 |
| 2026-06-10 | 1.340 | 1.350 | 1.285 | 1.290 | 1.290 | 3,338,921 |
| 2026-06-09 | 1.440 | 1.480 | 1.315 | 1.380 | 1.380 | 4,737,678 |
| 2026-06-05 | 1.510 | 1.600 | 1.460 | 1.540 | 1.540 | 2,321,272 |
| 2026-06-04 | 1.515 | 1.570 | 1.435 | 1.485 | 1.485 | 2,217,504 |
| 2026-06-03 | 1.455 | 1.565 | 1.430 | 1.515 | 1.515 | 1,692,309 |
| 2026-06-02 | 1.440 | 1.460 | 1.410 | 1.460 | 1.460 | 709,094 |
| 2026-06-01 | 1.435 | 1.485 | 1.420 | 1.445 | 1.445 | 847,208 |
| 2026-05-29 | 1.380 | 1.445 | 1.375 | 1.445 | 1.445 | 1,593,294 |
| 2026-05-28 | 1.410 | 1.415 | 1.345 | 1.350 | 1.350 | 1,177,065 |
| 2026-05-27 | 1.435 | 1.470 | 1.420 | 1.435 | 1.435 | 761,629 |
| 2026-05-26 | 1.465 | 1.475 | 1.420 | 1.445 | 1.445 | 662,598 |
| 2026-05-25 | 1.455 | 1.490 | 1.445 | 1.465 | 1.465 | 774,942 |
| 2026-05-22 | 1.400 | 1.460 | 1.400 | 1.445 | 1.445 | 809,510 |
| 2026-05-21 | 1.400 | 1.435 | 1.393 | 1.395 | 1.395 | 1,205,843 |
| 2026-05-20 | 1.380 | 1.405 | 1.360 | 1.365 | 1.365 | 1,438,864 |
| 2026-05-19 | 1.480 | 1.490 | 1.415 | 1.425 | 1.425 | 1,327,997 |
| 2026-05-18 | 1.525 | 1.535 | 1.415 | 1.450 | 1.450 | 2,246,163 |
| 2026-05-15 | 1.615 | 1.615 | 1.535 | 1.545 | 1.545 | 1,356,686 |
| 2026-05-14 | 1.650 | 1.695 | 1.595 | 1.625 | 1.625 | 1,349,773 |
| 2026-05-13 | 1.590 | 1.725 | 1.590 | 1.685 | 1.685 | 1,591,739 |
| 2026-05-12 | 1.580 | 1.630 | 1.575 | 1.590 | 1.590 | 1,608,765 |
| 2026-05-11 | 1.560 | 1.610 | 1.540 | 1.555 | 1.555 | 971,677 |
| 2026-05-08 | 1.475 | 1.580 | 1.475 | 1.565 | 1.565 | 1,525,058 |
| 2026-05-07 | 1.480 | 1.595 | 1.480 | 1.545 | 1.545 | 2,468,779 |
| 2026-05-06 | 1.415 | 1.465 | 1.415 | 1.440 | 1.440 | 957,770 |
| 2026-05-05 | 1.445 | 1.453 | 1.405 | 1.420 | 1.420 | 1,809,065 |
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.