Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.400 | 1.408 | 1.330 | 1.340 | 1.340 | 1,585,220 |
| 2024-11-27 | 1.330 | 1.435 | 1.330 | 1.390 | 1.390 | 3,371,523 |
| 2024-11-26 | 1.365 | 1.390 | 1.325 | 1.330 | 1.330 | 2,254,972 |
| 2024-11-25 | 1.370 | 1.378 | 1.335 | 1.365 | 1.365 | 2,828,655 |
| 2024-11-22 | 1.365 | 1.405 | 1.345 | 1.355 | 1.355 | 1,921,549 |
| 2024-11-21 | 1.405 | 1.440 | 1.350 | 1.360 | 1.360 | 3,154,860 |
| 2024-11-20 | 1.425 | 1.445 | 1.385 | 1.390 | 1.390 | 1,955,534 |
| 2024-11-19 | 1.455 | 1.460 | 1.405 | 1.415 | 1.415 | 3,055,890 |
| 2024-11-18 | 1.385 | 1.430 | 1.375 | 1.420 | 1.420 | 2,557,061 |
| 2024-11-15 | 1.400 | 1.435 | 1.375 | 1.385 | 1.385 | 2,119,538 |
| 2024-11-14 | 1.450 | 1.480 | 1.385 | 1.425 | 1.425 | 3,156,901 |
| 2024-11-13 | 1.450 | 1.505 | 1.430 | 1.460 | 1.460 | 4,170,123 |
| 2024-11-12 | 1.480 | 1.560 | 1.455 | 1.485 | 1.485 | 3,772,687 |
| 2024-11-11 | 1.560 | 1.580 | 1.505 | 1.520 | 1.520 | 3,510,884 |
| 2024-11-08 | 1.640 | 1.650 | 1.560 | 1.570 | 1.570 | 4,246,650 |
| 2024-11-07 | 1.780 | 1.780 | 1.475 | 1.585 | 1.585 | 9,228,124 |
| 2024-11-06 | 1.930 | 1.960 | 1.780 | 1.780 | 1.780 | 4,611,452 |
| 2024-11-05 | 1.810 | 1.965 | 1.810 | 1.935 | 1.935 | 4,090,707 |
| 2024-11-04 | 1.800 | 1.840 | 1.775 | 1.840 | 1.840 | 3,384,029 |
| 2024-11-01 | 1.775 | 1.860 | 1.760 | 1.810 | 1.810 | 4,134,959 |
| 2024-10-31 | 1.830 | 1.858 | 1.780 | 1.815 | 1.815 | 4,214,683 |
| 2024-10-30 | 1.855 | 1.938 | 1.815 | 1.865 | 1.865 | 3,621,948 |
| 2024-10-29 | 2.000 | 2.070 | 1.835 | 1.855 | 1.855 | 5,939,577 |
| 2024-10-28 | 1.960 | 2.025 | 1.900 | 1.960 | 1.960 | 7,240,240 |
| 2024-10-25 | 2.030 | 2.090 | 1.900 | 1.940 | 1.940 | 7,859,244 |
| 2024-10-24 | 1.880 | 1.980 | 1.848 | 1.935 | 1.935 | 4,407,565 |
| 2024-10-23 | 1.975 | 2.040 | 1.905 | 1.910 | 1.910 | 4,382,895 |
| 2024-10-22 | 1.930 | 1.965 | 1.830 | 1.930 | 1.930 | 5,351,973 |
| 2024-10-21 | 1.780 | 2.030 | 1.740 | 1.980 | 1.980 | 8,723,904 |
| 2024-10-18 | 1.670 | 1.705 | 1.633 | 1.700 | 1.700 | 2,673,338 |
| 2024-10-17 | 1.660 | 1.730 | 1.625 | 1.660 | 1.660 | 3,663,921 |
| 2024-10-16 | 1.600 | 1.653 | 1.550 | 1.625 | 1.625 | 2,691,021 |
| 2024-10-15 | 1.610 | 1.635 | 1.555 | 1.610 | 1.610 | 2,301,266 |
| 2024-10-14 | 1.610 | 1.680 | 1.560 | 1.625 | 1.625 | 4,319,160 |
| 2024-10-11 | 1.500 | 1.585 | 1.500 | 1.540 | 1.540 | 2,309,537 |
| 2024-10-10 | 1.475 | 1.535 | 1.470 | 1.495 | 1.495 | 1,982,835 |
| 2024-10-09 | 1.490 | 1.505 | 1.450 | 1.460 | 1.460 | 2,263,646 |
| 2024-10-08 | 1.590 | 1.610 | 1.490 | 1.510 | 1.510 | 3,241,420 |
| 2024-10-07 | 1.570 | 1.650 | 1.555 | 1.600 | 1.600 | 1,719,585 |
| 2024-10-04 | 1.555 | 1.590 | 1.500 | 1.545 | 1.545 | 2,502,748 |
| 2024-10-03 | 1.685 | 1.705 | 1.570 | 1.595 | 1.595 | 2,850,139 |
| 2024-10-02 | 1.545 | 1.690 | 1.523 | 1.655 | 1.655 | 5,082,298 |
| 2024-10-01 | 1.550 | 1.580 | 1.490 | 1.525 | 1.525 | 3,007,221 |
| 2024-09-30 | 1.485 | 1.568 | 1.483 | 1.540 | 1.540 | 3,405,661 |
| 2024-09-27 | 1.445 | 1.513 | 1.405 | 1.485 | 1.485 | 3,149,204 |
| 2024-09-26 | 1.360 | 1.465 | 1.360 | 1.445 | 1.445 | 3,100,651 |
| 2024-09-25 | 1.355 | 1.420 | 1.345 | 1.400 | 1.400 | 4,038,126 |
| 2024-09-24 | 1.300 | 1.330 | 1.270 | 1.310 | 1.310 | 3,439,500 |
| 2024-09-23 | 1.365 | 1.370 | 1.275 | 1.300 | 1.300 | 4,683,934 |
| 2024-09-20 | 1.495 | 1.525 | 1.385 | 1.385 | 1.385 | 6,528,932 |
| 2024-09-19 | 1.430 | 1.485 | 1.400 | 1.470 | 1.470 | 4,838,979 |
| 2024-09-18 | 1.310 | 1.515 | 1.290 | 1.455 | 1.455 | 9,317,874 |
| 2024-09-17 | 1.255 | 1.345 | 1.250 | 1.270 | 1.270 | 4,645,601 |
| 2024-09-16 | 1.235 | 1.295 | 1.215 | 1.230 | 1.230 | 2,956,240 |
| 2024-09-13 | 1.210 | 1.280 | 1.180 | 1.255 | 1.255 | 5,487,131 |
| 2024-09-12 | 1.130 | 1.190 | 1.105 | 1.150 | 1.150 | 4,686,049 |
| 2024-09-11 | 1.005 | 1.120 | 1.005 | 1.085 | 1.085 | 3,073,958 |
| 2024-09-10 | 0.975 | 1.000 | 0.943 | 0.995 | 0.995 | 2,844,902 |
| 2024-09-09 | 0.925 | 0.985 | 0.915 | 0.970 | 0.970 | 2,574,852 |
| 2024-09-06 | 0.990 | 1.005 | 0.938 | 0.945 | 0.945 | 2,010,281 |
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.