Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.295 | 1.325 | 1.245 | 1.310 | 1.310 | 3,180,881 |
| 2025-02-24 | 1.280 | 1.310 | 1.245 | 1.285 | 1.285 | 5,093,567 |
| 2025-02-21 | 1.475 | 1.480 | 1.320 | 1.325 | 1.325 | 5,586,664 |
| 2025-02-20 | 1.440 | 1.465 | 1.403 | 1.465 | 1.465 | 3,228,853 |
| 2025-02-19 | 1.510 | 1.565 | 1.415 | 1.450 | 1.450 | 7,466,437 |
| 2025-02-18 | 1.510 | 1.555 | 1.405 | 1.490 | 1.490 | 8,222,446 |
| 2025-02-17 | 1.270 | 1.615 | 1.270 | 1.475 | 1.475 | 16,952,189 |
| 2025-02-14 | 1.225 | 1.230 | 1.178 | 1.200 | 1.200 | 2,400,719 |
| 2025-02-13 | 1.155 | 1.205 | 1.155 | 1.195 | 1.195 | 2,029,651 |
| 2025-02-12 | 1.155 | 1.195 | 1.125 | 1.150 | 1.150 | 2,881,474 |
| 2025-02-11 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 3,465,399 |
| 2025-02-10 | 1.130 | 1.150 | 1.090 | 1.130 | 1.130 | 5,245,887 |
| 2025-02-07 | 1.230 | 1.238 | 1.135 | 1.140 | 1.140 | 3,970,867 |
| 2025-02-06 | 1.235 | 1.250 | 1.215 | 1.230 | 1.230 | 1,252,713 |
| 2025-02-05 | 1.240 | 1.278 | 1.230 | 1.235 | 1.235 | 2,477,128 |
| 2025-02-04 | 1.185 | 1.260 | 1.150 | 1.220 | 1.220 | 3,344,708 |
| 2025-02-03 | 1.140 | 1.180 | 1.115 | 1.155 | 1.155 | 3,505,154 |
| 2025-01-31 | 1.080 | 1.140 | 1.075 | 1.135 | 1.135 | 3,662,257 |
| 2025-01-30 | 1.110 | 1.115 | 1.075 | 1.075 | 1.075 | 1,999,894 |
| 2025-01-29 | 1.135 | 1.140 | 1.100 | 1.110 | 1.110 | 2,165,584 |
| 2025-01-28 | 1.190 | 1.190 | 1.120 | 1.130 | 1.130 | 2,641,254 |
| 2025-01-24 | 1.210 | 1.235 | 1.185 | 1.200 | 1.200 | 1,673,236 |
| 2025-01-23 | 1.210 | 1.235 | 1.193 | 1.200 | 1.200 | 2,556,559 |
| 2025-01-22 | 1.285 | 1.285 | 1.215 | 1.220 | 1.220 | 2,294,519 |
| 2025-01-21 | 1.215 | 1.245 | 1.163 | 1.240 | 1.240 | 3,262,913 |
| 2025-01-20 | 1.255 | 1.255 | 1.185 | 1.205 | 1.205 | 2,008,708 |
| 2025-01-17 | 1.200 | 1.260 | 1.200 | 1.235 | 1.235 | 3,177,482 |
| 2025-01-16 | 1.160 | 1.210 | 1.130 | 1.195 | 1.195 | 4,552,677 |
| 2025-01-15 | 1.080 | 1.165 | 1.080 | 1.130 | 1.130 | 2,942,786 |
| 2025-01-14 | 1.065 | 1.105 | 1.065 | 1.080 | 1.080 | 2,305,274 |
| 2025-01-13 | 1.060 | 1.085 | 1.050 | 1.060 | 1.060 | 2,526,807 |
| 2025-01-10 | 1.070 | 1.105 | 1.063 | 1.080 | 1.080 | 2,619,506 |
| 2025-01-09 | 1.130 | 1.135 | 1.055 | 1.065 | 1.065 | 5,259,607 |
| 2025-01-08 | 1.130 | 1.150 | 1.100 | 1.150 | 1.150 | 2,191,462 |
| 2025-01-07 | 1.125 | 1.165 | 1.095 | 1.115 | 1.115 | 1,608,802 |
| 2025-01-06 | 1.125 | 1.175 | 1.093 | 1.120 | 1.120 | 3,111,134 |
| 2025-01-03 | 1.145 | 1.155 | 1.110 | 1.115 | 1.115 | 2,473,441 |
| 2025-01-02 | 1.105 | 1.135 | 1.063 | 1.130 | 1.130 | 2,464,823 |
| 2024-12-31 | 1.090 | 1.105 | 1.080 | 1.105 | 1.105 | 1,312,106 |
| 2024-12-30 | 1.110 | 1.135 | 1.095 | 1.110 | 1.110 | 1,060,488 |
| 2024-12-27 | 1.130 | 1.155 | 1.120 | 1.120 | 1.120 | 1,675,062 |
| 2024-12-24 | 1.105 | 1.130 | 1.095 | 1.095 | 1.095 | 628,838 |
| 2024-12-23 | 1.115 | 1.135 | 1.080 | 1.110 | 1.110 | 2,158,244 |
| 2024-12-20 | 1.105 | 1.110 | 1.070 | 1.110 | 1.110 | 2,909,274 |
| 2024-12-19 | 1.075 | 1.095 | 1.063 | 1.080 | 1.080 | 2,837,846 |
| 2024-12-18 | 1.100 | 1.140 | 1.085 | 1.120 | 1.120 | 1,468,626 |
| 2024-12-17 | 1.125 | 1.140 | 1.105 | 1.110 | 1.110 | 2,049,129 |
| 2024-12-16 | 1.190 | 1.190 | 1.078 | 1.115 | 1.115 | 4,351,683 |
| 2024-12-13 | 1.185 | 1.200 | 1.155 | 1.180 | 1.180 | 2,484,737 |
| 2024-12-12 | 1.265 | 1.270 | 1.183 | 1.205 | 1.205 | 4,569,545 |
| 2024-12-11 | 1.275 | 1.293 | 1.250 | 1.255 | 1.255 | 2,210,916 |
| 2024-12-10 | 1.270 | 1.320 | 1.260 | 1.270 | 1.270 | 3,517,531 |
| 2024-12-09 | 1.320 | 1.320 | 1.235 | 1.250 | 1.250 | 5,513,749 |
| 2024-12-06 | 1.355 | 1.380 | 1.305 | 1.320 | 1.320 | 2,985,422 |
| 2024-12-05 | 1.340 | 1.390 | 1.335 | 1.375 | 1.375 | 2,955,029 |
| 2024-12-04 | 1.420 | 1.455 | 1.325 | 1.335 | 1.335 | 3,015,309 |
| 2024-12-03 | 1.440 | 1.445 | 1.400 | 1.435 | 1.435 | 2,495,397 |
| 2024-12-02 | 1.390 | 1.445 | 1.390 | 1.420 | 1.420 | 1,426,128 |
| 2024-11-29 | 1.330 | 1.370 | 1.310 | 1.365 | 1.365 | 1,749,672 |
| 2024-11-28 | 1.400 | 1.408 | 1.330 | 1.340 | 1.340 | 1,585,220 |
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.