Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1.445 | 1.453 | 1.405 | 1.420 | 1.420 | 1,809,065 |
| 2026-05-04 | 1.515 | 1.520 | 1.465 | 1.465 | 1.465 | 1,420,062 |
| 2026-05-01 | 1.570 | 1.610 | 1.515 | 1.520 | 1.520 | 1,153,800 |
| 2026-04-30 | 1.545 | 1.548 | 1.488 | 1.510 | 1.510 | 1,626,649 |
| 2026-04-29 | 1.520 | 1.565 | 1.520 | 1.550 | 1.550 | 1,318,617 |
| 2026-04-28 | 1.540 | 1.575 | 1.515 | 1.550 | 1.550 | 832,426 |
| 2026-04-27 | 1.490 | 1.585 | 1.475 | 1.555 | 1.555 | 1,463,563 |
| 2026-04-24 | 1.550 | 1.555 | 1.480 | 1.490 | 1.490 | 1,408,192 |
| 2026-04-23 | 1.620 | 1.645 | 1.543 | 1.550 | 1.550 | 1,545,636 |
| 2026-04-22 | 1.595 | 1.608 | 1.565 | 1.590 | 1.590 | 1,029,894 |
| 2026-04-21 | 1.660 | 1.678 | 1.605 | 1.615 | 1.615 | 1,148,772 |
| 2026-04-20 | 1.640 | 1.705 | 1.560 | 1.655 | 1.655 | 2,533,337 |
| 2026-04-17 | 1.660 | 1.710 | 1.615 | 1.655 | 1.655 | 1,863,147 |
| 2026-04-16 | 1.660 | 1.670 | 1.625 | 1.650 | 1.650 | 1,512,938 |
| 2026-04-15 | 1.650 | 1.690 | 1.625 | 1.650 | 1.650 | 1,135,110 |
| 2026-04-14 | 1.615 | 1.640 | 1.590 | 1.605 | 1.605 | 840,735 |
| 2026-04-13 | 1.570 | 1.575 | 1.520 | 1.565 | 1.565 | 1,112,156 |
| 2026-04-10 | 1.615 | 1.618 | 1.570 | 1.595 | 1.595 | 1,114,683 |
| 2026-04-09 | 1.620 | 1.620 | 1.550 | 1.620 | 1.620 | 1,508,235 |
| 2026-04-08 | 1.555 | 1.665 | 1.555 | 1.645 | 1.645 | 3,396,238 |
| 2026-04-07 | 1.450 | 1.523 | 1.450 | 1.465 | 1.465 | 1,632,637 |
| 2026-04-02 | 1.595 | 1.595 | 1.425 | 1.440 | 1.440 | 2,433,006 |
| 2026-04-01 | 1.475 | 1.580 | 1.470 | 1.580 | 1.580 | 2,437,077 |
| 2026-03-31 | 1.320 | 1.435 | 1.295 | 1.415 | 1.415 | 2,467,074 |
| 2026-03-30 | 1.365 | 1.365 | 1.303 | 1.345 | 1.345 | 2,264,942 |
| 2026-03-27 | 1.350 | 1.385 | 1.325 | 1.370 | 1.370 | 1,254,015 |
| 2026-03-26 | 1.400 | 1.440 | 1.385 | 1.395 | 1.395 | 1,279,717 |
| 2026-03-25 | 1.325 | 1.450 | 1.318 | 1.440 | 1.440 | 2,676,051 |
| 2026-03-24 | 1.300 | 1.330 | 1.265 | 1.305 | 1.305 | 3,055,103 |
| 2026-03-23 | 1.250 | 1.260 | 1.200 | 1.240 | 1.240 | 3,831,095 |
| 2026-03-20 | 1.330 | 1.345 | 1.278 | 1.295 | 1.295 | 4,825,421 |
| 2026-03-19 | 1.410 | 1.415 | 1.330 | 1.340 | 1.340 | 2,809,220 |
| 2026-03-18 | 1.495 | 1.505 | 1.440 | 1.495 | 1.495 | 2,159,324 |
| 2026-03-17 | 1.490 | 1.505 | 1.440 | 1.460 | 1.460 | 2,622,417 |
| 2026-03-16 | 1.605 | 1.615 | 1.423 | 1.440 | 1.440 | 3,557,850 |
| 2026-03-13 | 1.680 | 1.715 | 1.640 | 1.665 | 1.665 | 2,048,964 |
| 2026-03-12 | 1.795 | 1.795 | 1.675 | 1.710 | 1.710 | 1,711,123 |
| 2026-03-11 | 1.860 | 1.860 | 1.790 | 1.795 | 1.795 | 1,113,922 |
| 2026-03-10 | 1.770 | 1.820 | 1.735 | 1.780 | 1.780 | 1,166,056 |
| 2026-03-09 | 1.820 | 1.825 | 1.660 | 1.740 | 1.740 | 2,027,228 |
| 2026-03-06 | 1.875 | 1.910 | 1.795 | 1.900 | 1.900 | 1,348,911 |
| 2026-03-05 | 1.920 | 1.960 | 1.880 | 1.910 | 1.910 | 1,031,585 |
| 2026-03-04 | 1.850 | 1.945 | 1.830 | 1.915 | 1.915 | 1,528,834 |
| 2026-03-03 | 2.020 | 2.050 | 1.895 | 1.945 | 1.945 | 2,045,826 |
| 2026-03-02 | 1.900 | 2.040 | 1.880 | 2.020 | 2.020 | 2,043,084 |
| 2026-02-27 | 1.965 | 1.970 | 1.895 | 1.930 | 1.930 | 1,672,087 |
| 2026-02-26 | 2.050 | 2.100 | 1.905 | 1.930 | 1.930 | 1,926,168 |
| 2026-02-25 | 2.000 | 2.050 | 1.940 | 2.020 | 2.020 | 1,677,101 |
| 2026-02-24 | 1.885 | 2.020 | 1.885 | 2.000 | 2.000 | 1,672,736 |
| 2026-02-23 | 1.850 | 1.950 | 1.850 | 1.930 | 1.930 | 1,091,329 |
| 2026-02-20 | 1.840 | 1.880 | 1.805 | 1.805 | 1.805 | 1,080,138 |
| 2026-02-19 | 1.850 | 1.915 | 1.840 | 1.885 | 1.885 | 1,403,662 |
| 2026-02-18 | 1.815 | 1.840 | 1.790 | 1.835 | 1.835 | 1,213,833 |
| 2026-02-17 | 1.890 | 1.890 | 1.810 | 1.830 | 1.830 | 1,277,707 |
| 2026-02-16 | 1.920 | 1.930 | 1.845 | 1.860 | 1.860 | 2,350,707 |
| 2026-02-13 | 1.890 | 1.900 | 1.825 | 1.835 | 1.835 | 1,135,037 |
| 2026-02-12 | 2.030 | 2.030 | 1.945 | 1.975 | 1.975 | 949,635 |
| 2026-02-11 | 1.935 | 2.010 | 1.880 | 1.995 | 1.995 | 1,184,360 |
| 2026-02-10 | 1.880 | 1.935 | 1.855 | 1.920 | 1.920 | 1,697,293 |
| 2026-02-09 | 1.840 | 1.903 | 1.790 | 1.835 | 1.835 | 2,438,987 |
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.