Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.690 | 1.720 | 1.670 | 1.705 | 1.705 | 794,075 |
| 2025-08-15 | 1.685 | 1.705 | 1.665 | 1.690 | 1.690 | 1,174,502 |
| 2025-08-14 | 1.680 | 1.730 | 1.645 | 1.660 | 1.660 | 1,286,898 |
| 2025-08-13 | 1.685 | 1.705 | 1.655 | 1.685 | 1.685 | 1,271,956 |
| 2025-08-12 | 1.700 | 1.733 | 1.675 | 1.695 | 1.695 | 853,098 |
| 2025-08-11 | 1.630 | 1.740 | 1.630 | 1.710 | 1.710 | 1,922,235 |
| 2025-08-08 | 1.615 | 1.690 | 1.605 | 1.640 | 1.640 | 1,962,032 |
| 2025-08-07 | 1.610 | 1.628 | 1.560 | 1.615 | 1.615 | 1,463,052 |
| 2025-08-06 | 1.600 | 1.635 | 1.585 | 1.605 | 1.605 | 1,134,849 |
| 2025-08-05 | 1.655 | 1.690 | 1.580 | 1.600 | 1.600 | 2,072,676 |
| 2025-08-04 | 1.600 | 1.635 | 1.560 | 1.620 | 1.620 | 1,905,333 |
| 2025-08-01 | 1.595 | 1.595 | 1.555 | 1.580 | 1.580 | 1,138,923 |
| 2025-07-31 | 1.640 | 1.640 | 1.553 | 1.600 | 1.600 | 3,304,461 |
| 2025-07-30 | 1.695 | 1.720 | 1.650 | 1.680 | 1.680 | 1,554,282 |
| 2025-07-29 | 1.775 | 1.775 | 1.713 | 1.720 | 1.720 | 1,914,383 |
| 2025-07-28 | 1.790 | 1.815 | 1.745 | 1.775 | 1.775 | 1,507,921 |
| 2025-07-25 | 1.815 | 1.865 | 1.790 | 1.810 | 1.810 | 1,541,865 |
| 2025-07-24 | 1.860 | 1.895 | 1.810 | 1.875 | 1.875 | 3,297,508 |
| 2025-07-23 | 1.885 | 1.930 | 1.875 | 1.875 | 1.875 | 1,744,157 |
| 2025-07-22 | 1.900 | 1.955 | 1.865 | 1.885 | 1.885 | 1,989,238 |
| 2025-07-21 | 1.815 | 1.905 | 1.780 | 1.900 | 1.900 | 2,017,281 |
| 2025-07-18 | 1.810 | 1.870 | 1.770 | 1.840 | 1.840 | 4,553,981 |
| 2025-07-17 | 1.810 | 1.830 | 1.720 | 1.790 | 1.790 | 1,683,228 |
| 2025-07-16 | 1.785 | 1.820 | 1.765 | 1.805 | 1.805 | 2,296,307 |
| 2025-07-15 | 1.740 | 1.820 | 1.655 | 1.810 | 1.810 | 2,606,071 |
| 2025-07-14 | 1.725 | 1.810 | 1.700 | 1.790 | 1.790 | 4,032,981 |
| 2025-07-11 | 1.750 | 1.760 | 1.638 | 1.645 | 1.645 | 2,604,788 |
| 2025-07-10 | 1.700 | 1.700 | 1.650 | 1.685 | 1.685 | 1,445,969 |
| 2025-07-09 | 1.740 | 1.740 | 1.670 | 1.715 | 1.715 | 1,749,837 |
| 2025-07-08 | 1.700 | 1.763 | 1.635 | 1.745 | 1.745 | 2,124,711 |
| 2025-07-07 | 1.730 | 1.765 | 1.670 | 1.690 | 1.690 | 2,267,169 |
| 2025-07-04 | 1.790 | 1.823 | 1.723 | 1.730 | 1.730 | 2,381,306 |
| 2025-07-03 | 1.810 | 1.885 | 1.780 | 1.850 | 1.850 | 3,744,391 |
| 2025-07-02 | 1.720 | 1.748 | 1.680 | 1.705 | 1.705 | 1,522,905 |
| 2025-07-01 | 1.695 | 1.720 | 1.660 | 1.715 | 1.715 | 2,182,835 |
| 2025-06-30 | 1.795 | 1.835 | 1.645 | 1.685 | 1.685 | 3,984,660 |
| 2025-06-27 | 1.725 | 1.855 | 1.705 | 1.805 | 1.805 | 5,567,560 |
| 2025-06-26 | 1.620 | 1.730 | 1.615 | 1.645 | 1.645 | 2,778,318 |
| 2025-06-25 | 1.580 | 1.595 | 1.545 | 1.595 | 1.595 | 1,889,864 |
| 2025-06-24 | 1.590 | 1.625 | 1.570 | 1.595 | 1.595 | 2,012,720 |
| 2025-06-23 | 1.560 | 1.610 | 1.540 | 1.545 | 1.545 | 2,161,651 |
| 2025-06-20 | 1.620 | 1.620 | 1.545 | 1.575 | 1.575 | 4,061,456 |
| 2025-06-19 | 1.575 | 1.645 | 1.575 | 1.625 | 1.625 | 4,126,577 |
| 2025-06-18 | 1.510 | 1.545 | 1.475 | 1.545 | 1.545 | 2,746,639 |
| 2025-06-17 | 1.545 | 1.623 | 1.515 | 1.570 | 1.570 | 2,099,702 |
| 2025-06-16 | 1.575 | 1.620 | 1.530 | 1.545 | 1.545 | 3,449,916 |
| 2025-06-13 | 1.500 | 1.620 | 1.493 | 1.615 | 1.615 | 9,724,076 |
| 2025-06-12 | 1.465 | 1.510 | 1.418 | 1.465 | 1.465 | 4,346,386 |
| 2025-06-11 | 1.390 | 1.460 | 1.375 | 1.455 | 1.455 | 3,400,663 |
| 2025-06-10 | 1.365 | 1.445 | 1.363 | 1.415 | 1.415 | 7,059,409 |
| 2025-06-06 | 1.315 | 1.335 | 1.260 | 1.275 | 1.275 | 2,645,130 |
| 2025-06-05 | 1.250 | 1.325 | 1.245 | 1.315 | 1.315 | 4,164,124 |
| 2025-06-04 | 1.165 | 1.265 | 1.160 | 1.245 | 1.245 | 3,681,048 |
| 2025-06-03 | 1.160 | 1.175 | 1.140 | 1.170 | 1.170 | 2,795,278 |
| 2025-06-02 | 1.150 | 1.155 | 1.110 | 1.125 | 1.125 | 2,056,517 |
| 2025-05-30 | 1.145 | 1.160 | 1.130 | 1.155 | 1.155 | 2,031,091 |
| 2025-05-29 | 1.125 | 1.165 | 1.110 | 1.140 | 1.140 | 2,251,716 |
| 2025-05-28 | 1.210 | 1.215 | 1.125 | 1.135 | 1.135 | 3,833,102 |
| 2025-05-27 | 1.220 | 1.235 | 1.180 | 1.220 | 1.220 | 3,187,605 |
| 2025-05-26 | 1.260 | 1.285 | 1.230 | 1.240 | 1.240 | 3,215,100 |
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.