Chalice Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	1.860	1.878	1.715	1.735	1.735	4,754,296
2026-02-05	1.985	2.030	1.910	1.950	1.950	2,096,663
2026-02-04	2.090	2.120	1.990	2.030	2.030	2,315,025
2026-02-03	2.080	2.105	2.000	2.040	2.040	1,725,006
2026-02-02	2.100	2.175	2.050	2.100	2.100	3,068,877
2026-01-30	2.330	2.390	2.180	2.240	2.240	2,835,490
2026-01-29	2.450	2.500	2.260	2.340	2.340	2,199,001
2026-01-28	2.420	2.480	2.400	2.440	2.440	1,147,952
2026-01-27	2.470	2.590	2.430	2.450	2.450	1,853,562
2026-01-23	2.620	2.620	2.480	2.480	2.480	1,648,769
2026-01-22	2.600	2.600	2.430	2.500	2.500	3,670,631
2026-01-21	2.500	2.630	2.430	2.630	2.630	4,152,435
2026-01-20	2.330	2.500	2.330	2.490	2.490	2,782,211
2026-01-19	2.190	2.310	2.160	2.280	2.280	2,234,618
2026-01-16	2.350	2.360	2.215	2.240	2.240	1,599,588
2026-01-15	2.450	2.450	2.290	2.300	2.300	2,616,162
2026-01-14	2.400	2.500	2.350	2.480	2.480	2,044,344
2026-01-13	2.460	2.490	2.400	2.460	2.460	1,702,181
2026-01-12	2.460	2.510	2.430	2.450	2.450	1,383,111
2026-01-09	2.500	2.590	2.400	2.410	2.410	3,060,869
2026-01-08	2.330	2.580	2.320	2.560	2.560	2,688,064
2026-01-07	2.480	2.500	2.370	2.390	2.390	2,545,175
2026-01-06	2.230	2.400	2.230	2.390	2.390	3,002,241
2026-01-05	2.140	2.170	2.090	2.150	2.150	1,577,055
2026-01-02	2.120	2.180	2.120	2.150	2.150	1,174,350
2025-12-31	2.160	2.190	2.115	2.190	2.190	1,105,994
2025-12-30	2.080	2.160	2.060	2.140	2.140	2,682,292
2025-12-29	2.380	2.480	2.245	2.270	2.270	3,886,694
2025-12-24	2.290	2.310	2.220	2.220	2.220	2,659,059
2025-12-23	2.240	2.270	2.150	2.190	2.190	2,835,417
2025-12-22	2.090	2.220	2.045	2.220	2.220	4,222,413
2025-12-19	1.990	2.060	1.923	2.040	2.040	5,194,169
2025-12-18	1.870	1.980	1.800	1.960	1.960	4,345,860
2025-12-17	1.655	1.865	1.650	1.865	1.865	5,687,727
2025-12-16	1.635	1.688	1.585	1.625	1.625	3,404,337
2025-12-15	1.590	1.630	1.545	1.605	1.605	1,598,751
2025-12-12	1.580	1.630	1.563	1.590	1.590	2,421,395
2025-12-11	1.675	1.705	1.515	1.535	1.535	4,733,827
2025-12-10	1.700	1.730	1.655	1.660	1.660	2,554,209
2025-12-09	1.660	1.710	1.600	1.660	1.660	3,348,000
2025-12-08	1.840	1.885	1.560	1.655	1.655	9,376,494
2025-12-05	1.740	1.755	1.665	1.750	1.750	2,439,722
2025-12-04	1.725	1.760	1.675	1.680	1.680	3,015,898
2025-12-03	1.690	1.758	1.630	1.705	1.705	2,963,513
2025-12-02	1.810	1.865	1.670	1.700	1.700	4,943,083
2025-12-01	1.900	1.930	1.828	1.885	1.885	3,161,868
2025-11-28	1.750	1.815	1.733	1.800	1.800	1,650,819
2025-11-27	1.830	1.835	1.738	1.750	1.750	2,123,064
2025-11-26	1.740	1.780	1.715	1.770	1.770	1,148,572
2025-11-25	1.750	1.750	1.705	1.725	1.725	1,971,241
2025-11-24	1.750	1.760	1.670	1.705	1.705	1,581,762
2025-11-21	1.765	1.795	1.705	1.715	1.715	1,880,307
2025-11-20	1.755	1.865	1.755	1.855	1.855	1,530,782
2025-11-19	1.740	1.810	1.723	1.750	1.750	1,559,791
2025-11-18	1.800	1.870	1.728	1.730	1.730	2,022,009
2025-11-17	1.830	1.875	1.785	1.875	1.875	1,313,462
2025-11-14	1.835	1.880	1.790	1.860	1.860	1,197,529
2025-11-13	1.970	2.025	1.935	1.935	1.935	2,246,125
2025-11-12	1.965	1.985	1.905	1.910	1.910	1,147,447
2025-11-11	1.990	2.010	1.905	1.950	1.950	2,325,640

← NewerPage 4 of 22 · 1,265 trading daysOlder →

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.