Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.100 | 1.245 | 1.095 | 1.230 | 1.230 | 7,213,653 |
| 2025-05-22 | 1.105 | 1.130 | 1.065 | 1.120 | 1.120 | 4,635,094 |
| 2025-05-21 | 1.160 | 1.200 | 1.110 | 1.120 | 1.120 | 6,001,445 |
| 2025-05-20 | 1.120 | 1.135 | 1.080 | 1.085 | 1.085 | 2,720,330 |
| 2025-05-19 | 1.145 | 1.150 | 1.075 | 1.080 | 1.080 | 3,108,861 |
| 2025-05-16 | 1.075 | 1.190 | 1.075 | 1.135 | 1.135 | 7,393,399 |
| 2025-05-15 | 1.070 | 1.075 | 1.010 | 1.025 | 1.025 | 2,826,138 |
| 2025-05-14 | 1.095 | 1.100 | 1.058 | 1.070 | 1.070 | 2,933,075 |
| 2025-05-13 | 1.165 | 1.185 | 1.078 | 1.080 | 1.080 | 3,985,997 |
| 2025-05-12 | 1.140 | 1.160 | 1.120 | 1.140 | 1.140 | 2,122,306 |
| 2025-05-09 | 1.105 | 1.130 | 1.070 | 1.130 | 1.130 | 3,173,280 |
| 2025-05-08 | 1.160 | 1.160 | 1.105 | 1.105 | 1.105 | 4,032,941 |
| 2025-05-07 | 1.170 | 1.208 | 1.133 | 1.180 | 1.180 | 3,765,808 |
| 2025-05-06 | 1.130 | 1.190 | 1.120 | 1.170 | 1.170 | 4,458,895 |
| 2025-05-05 | 1.125 | 1.135 | 1.088 | 1.095 | 1.095 | 1,640,974 |
| 2025-05-02 | 1.075 | 1.125 | 1.065 | 1.120 | 1.120 | 2,114,064 |
| 2025-05-01 | 1.100 | 1.100 | 1.053 | 1.085 | 1.085 | 1,852,258 |
| 2025-04-30 | 1.140 | 1.140 | 1.093 | 1.100 | 1.100 | 1,491,366 |
| 2025-04-29 | 1.080 | 1.140 | 1.068 | 1.135 | 1.135 | 2,056,695 |
| 2025-04-28 | 1.110 | 1.110 | 1.050 | 1.075 | 1.075 | 2,173,661 |
| 2025-04-24 | 1.080 | 1.110 | 1.065 | 1.090 | 1.090 | 2,388,903 |
| 2025-04-23 | 1.060 | 1.075 | 1.030 | 1.045 | 1.045 | 2,383,807 |
| 2025-04-22 | 1.030 | 1.045 | 0.990 | 1.045 | 1.045 | 2,594,414 |
| 2025-04-17 | 1.045 | 1.088 | 1.040 | 1.060 | 1.060 | 2,133,209 |
| 2025-04-16 | 1.065 | 1.065 | 1.018 | 1.045 | 1.045 | 2,266,536 |
| 2025-04-15 | 1.055 | 1.073 | 1.025 | 1.050 | 1.050 | 3,174,566 |
| 2025-04-14 | 0.980 | 1.030 | 0.975 | 1.020 | 1.020 | 4,153,783 |
| 2025-04-11 | 0.895 | 0.970 | 0.880 | 0.955 | 0.955 | 3,973,846 |
| 2025-04-10 | 0.935 | 0.955 | 0.905 | 0.935 | 0.935 | 7,395,420 |
| 2025-04-09 | 0.875 | 0.875 | 0.825 | 0.830 | 0.830 | 4,671,818 |
| 2025-04-08 | 0.915 | 0.935 | 0.890 | 0.905 | 0.905 | 5,075,886 |
| 2025-04-07 | 0.910 | 0.920 | 0.870 | 0.890 | 0.890 | 6,665,337 |
| 2025-04-04 | 1.005 | 1.043 | 0.985 | 0.985 | 0.985 | 4,205,001 |
| 2025-04-03 | 1.055 | 1.070 | 1.035 | 1.055 | 1.055 | 3,517,464 |
| 2025-04-02 | 1.115 | 1.145 | 1.060 | 1.070 | 1.070 | 3,095,022 |
| 2025-04-01 | 1.160 | 1.200 | 1.105 | 1.120 | 1.120 | 4,678,616 |
| 2025-03-31 | 1.200 | 1.200 | 1.120 | 1.145 | 1.145 | 4,543,289 |
| 2025-03-28 | 1.335 | 1.340 | 1.210 | 1.210 | 1.210 | 4,980,661 |
| 2025-03-27 | 1.330 | 1.375 | 1.320 | 1.330 | 1.330 | 1,226,521 |
| 2025-03-26 | 1.350 | 1.380 | 1.335 | 1.350 | 1.350 | 1,588,927 |
| 2025-03-25 | 1.385 | 1.385 | 1.325 | 1.340 | 1.340 | 1,952,478 |
| 2025-03-24 | 1.400 | 1.405 | 1.360 | 1.370 | 1.370 | 1,866,595 |
| 2025-03-21 | 1.450 | 1.450 | 1.375 | 1.390 | 1.390 | 3,210,785 |
| 2025-03-20 | 1.515 | 1.540 | 1.450 | 1.455 | 1.455 | 2,094,229 |
| 2025-03-19 | 1.480 | 1.533 | 1.425 | 1.485 | 1.485 | 2,727,706 |
| 2025-03-18 | 1.475 | 1.490 | 1.425 | 1.470 | 1.470 | 2,658,566 |
| 2025-03-17 | 1.405 | 1.525 | 1.390 | 1.470 | 1.470 | 6,247,098 |
| 2025-03-14 | 1.315 | 1.408 | 1.315 | 1.380 | 1.380 | 3,655,015 |
| 2025-03-13 | 1.335 | 1.373 | 1.325 | 1.325 | 1.325 | 1,961,564 |
| 2025-03-12 | 1.285 | 1.345 | 1.275 | 1.325 | 1.325 | 4,002,657 |
| 2025-03-11 | 1.310 | 1.315 | 1.270 | 1.305 | 1.305 | 3,053,142 |
| 2025-03-10 | 1.395 | 1.415 | 1.338 | 1.370 | 1.370 | 4,374,630 |
| 2025-03-07 | 1.390 | 1.420 | 1.353 | 1.370 | 1.370 | 1,791,011 |
| 2025-03-06 | 1.410 | 1.455 | 1.403 | 1.425 | 1.425 | 2,974,949 |
| 2025-03-05 | 1.340 | 1.425 | 1.330 | 1.395 | 1.395 | 4,300,407 |
| 2025-03-04 | 1.380 | 1.440 | 1.320 | 1.335 | 1.335 | 3,462,516 |
| 2025-03-03 | 1.380 | 1.455 | 1.350 | 1.440 | 1.440 | 4,110,587 |
| 2025-02-28 | 1.500 | 1.520 | 1.335 | 1.350 | 1.350 | 4,426,940 |
| 2025-02-27 | 1.380 | 1.550 | 1.375 | 1.530 | 1.530 | 6,921,617 |
| 2025-02-26 | 1.315 | 1.378 | 1.305 | 1.355 | 1.355 | 3,696,396 |
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.