Chalice Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.840	1.935	1.835	1.930	1.930	1,439,950
2025-11-07	1.785	1.805	1.745	1.780	1.780	1,072,799
2025-11-06	1.850	1.860	1.780	1.805	1.805	1,281,099
2025-11-05	1.850	1.850	1.755	1.820	1.820	3,214,355
2025-11-04	1.930	1.935	1.868	1.880	1.880	1,588,181
2025-11-03	1.990	2.030	1.925	1.935	1.935	1,133,867
2025-10-31	2.050	2.050	1.995	2.020	2.020	1,490,340
2025-10-30	2.000	2.035	1.965	1.975	1.975	1,272,276
2025-10-29	1.955	2.040	1.910	2.000	2.000	2,110,086
2025-10-28	2.050	2.050	1.930	1.930	1.930	3,340,246
2025-10-27	2.150	2.160	2.090	2.110	2.110	1,528,700
2025-10-24	2.100	2.135	2.090	2.120	2.120	1,890,870
2025-10-23	2.120	2.120	2.000	2.080	2.080	2,396,435
2025-10-22	2.080	2.150	2.030	2.130	2.130	3,419,296
2025-10-21	2.290	2.290	2.120	2.170	2.170	4,085,192
2025-10-20	2.290	2.290	2.190	2.220	2.220	2,813,905
2025-10-17	2.450	2.470	2.270	2.440	2.440	5,382,390
2025-10-16	2.470	2.500	2.360	2.370	2.370	1,933,084
2025-10-15	2.540	2.590	2.395	2.430	2.430	3,235,771
2025-10-14	2.520	2.595	2.510	2.570	2.570	2,803,045
2025-10-13	2.400	2.520	2.340	2.440	2.440	3,155,560
2025-10-10	2.570	2.630	2.450	2.450	2.450	5,377,650
2025-10-09	2.570	2.750	2.520	2.680	2.680	4,868,195
2025-10-08	2.440	2.490	2.380	2.430	2.430	2,083,407
2025-10-07	2.520	2.530	2.410	2.440	2.440	1,908,636
2025-10-06	2.480	2.550	2.420	2.450	2.450	2,944,546
2025-10-03	2.450	2.470	2.380	2.430	2.430	1,762,610
2025-10-02	2.420	2.530	2.420	2.480	2.480	1,988,562
2025-10-01	2.500	2.510	2.340	2.400	2.400	2,925,820
2025-09-30	2.490	2.550	2.450	2.490	2.490	3,066,243
2025-09-29	2.460	2.510	2.320	2.490	2.490	3,802,471
2025-09-26	2.450	2.500	2.335	2.390	2.390	2,603,085
2025-09-25	2.330	2.405	2.270	2.340	2.340	2,990,613
2025-09-24	2.300	2.340	2.170	2.300	2.300	5,114,874
2025-09-23	1.985	2.270	1.985	2.270	2.270	7,366,384
2025-09-22	1.900	1.988	1.870	1.935	1.935	5,302,497
2025-09-19	1.750	1.925	1.735	1.905	1.905	7,723,843
2025-09-18	1.690	1.778	1.673	1.770	1.770	1,708,609
2025-09-17	1.715	1.783	1.698	1.710	1.710	2,322,152
2025-09-16	1.725	1.775	1.710	1.750	1.750	2,352,541
2025-09-15	1.700	1.745	1.640	1.715	1.715	2,640,627
2025-09-12	1.670	1.710	1.655	1.690	1.690	2,083,368
2025-09-11	1.710	1.745	1.680	1.690	1.690	2,031,859
2025-09-10	1.710	1.710	1.645	1.650	1.650	2,262,408
2025-09-09	1.760	1.790	1.705	1.730	1.730	1,817,770
2025-09-08	1.735	1.765	1.705	1.735	1.735	2,163,920
2025-09-05	1.850	1.885	1.750	1.750	1.750	2,632,503
2025-09-04	1.850	1.945	1.810	1.890	1.890	2,306,118
2025-09-03	1.930	1.940	1.800	1.805	1.805	2,602,154
2025-09-02	1.890	2.010	1.885	1.895	1.895	4,314,870
2025-09-01	1.815	1.880	1.750	1.870	1.870	1,963,434
2025-08-29	1.745	1.815	1.745	1.790	1.790	1,334,567
2025-08-28	1.820	1.820	1.735	1.745	1.745	1,588,228
2025-08-27	1.765	1.845	1.755	1.830	1.830	2,327,312
2025-08-26	1.690	1.750	1.683	1.750	1.750	1,708,999
2025-08-25	1.665	1.755	1.650	1.735	1.735	3,130,014
2025-08-22	1.650	1.650	1.600	1.630	1.630	1,295,842
2025-08-21	1.605	1.670	1.605	1.645	1.645	929,464
2025-08-20	1.650	1.650	1.573	1.590	1.590	2,041,295
2025-08-19	1.705	1.705	1.650	1.680	1.680	1,258,519

← NewerPage 5 of 22 · 1,270 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.