Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 0.935 | 0.960 | 0.915 | 0.945 | 0.945 | 1,295,445 |
| 2026-10-19 | 0.960 | 0.960 | 0.935 | 0.945 | 0.945 | 970,837 |
| 2026-10-16 | 0.955 | 0.995 | 0.945 | 0.980 | 0.980 | 1,668,345 |
| 2026-10-15 | 0.960 | 0.960 | 0.913 | 0.920 | 0.920 | 3,973,594 |
| 2026-10-14 | 0.970 | 1.005 | 0.960 | 0.980 | 0.980 | 2,245,256 |
| 2026-10-13 | 1.065 | 1.070 | 0.965 | 0.970 | 0.970 | 4,351,700 |
| 2026-10-12 | 1.090 | 1.110 | 1.050 | 1.050 | 1.050 | 1,572,970 |
| 2026-10-09 | 1.060 | 1.080 | 1.045 | 1.060 | 1.060 | 1,191,062 |
| 2026-10-08 | 1.070 | 1.085 | 1.050 | 1.060 | 1.060 | 1,881,839 |
| 2026-10-07 | 1.110 | 1.130 | 1.090 | 1.105 | 1.105 | 1,199,853 |
| 2026-10-06 | 1.085 | 1.120 | 1.080 | 1.105 | 1.105 | 1,355,073 |
| 2026-10-05 | 1.110 | 1.120 | 1.088 | 1.090 | 1.090 | 1,234,456 |
| 2026-10-02 | 1.120 | 1.135 | 1.090 | 1.100 | 1.100 | 2,253,201 |
| 2026-10-01 | 1.150 | 1.155 | 1.110 | 1.125 | 1.125 | 1,479,871 |
| 2026-09-30 | 1.175 | 1.200 | 1.145 | 1.160 | 1.160 | 1,922,476 |
| 2026-09-29 | 1.140 | 1.180 | 1.103 | 1.180 | 1.180 | 1,667,638 |
| 2026-09-28 | 1.230 | 1.235 | 1.145 | 1.145 | 1.145 | 1,758,879 |
| 2026-09-25 | 1.240 | 1.255 | 1.230 | 1.230 | 1.230 | 894,625 |
| 2026-09-24 | 1.255 | 1.255 | 1.230 | 1.240 | 1.240 | 1,103,316 |
| 2026-09-23 | 1.260 | 1.315 | 1.255 | 1.285 | 1.285 | 1,307,547 |
| 2026-09-22 | 1.260 | 1.305 | 1.225 | 1.230 | 1.230 | 1,285,281 |
| 2026-09-21 | 1.245 | 1.280 | 1.225 | 1.260 | 1.260 | 1,417,996 |
| 2026-09-18 | 1.220 | 1.250 | 1.215 | 1.245 | 1.245 | 1,296,110 |
| 2026-09-17 | 1.190 | 1.210 | 1.150 | 1.200 | 1.200 | 1,825,329 |
| 2026-09-16 | 1.155 | 1.200 | 1.125 | 1.185 | 1.185 | 1,676,630 |
| 2026-09-15 | 1.180 | 1.180 | 1.150 | 1.155 | 1.155 | 1,007,311 |
| 2026-09-14 | 1.220 | 1.220 | 1.185 | 1.185 | 1.185 | 1,166,594 |
| 2026-09-11 | 1.250 | 1.250 | 1.185 | 1.215 | 1.215 | 2,816,217 |
| 2026-09-10 | 1.310 | 1.320 | 1.255 | 1.300 | 1.300 | 1,538,707 |
| 2026-09-09 | 1.365 | 1.370 | 1.295 | 1.320 | 1.320 | 1,277,588 |
| 2026-09-08 | 1.300 | 1.360 | 1.300 | 1.345 | 1.345 | 1,438,335 |
| 2026-09-07 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 690,231 |
| 2026-09-04 | 1.325 | 1.343 | 1.310 | 1.330 | 1.330 | 912,659 |
| 2026-09-03 | 1.295 | 1.325 | 1.265 | 1.290 | 1.290 | 1,130,700 |
| 2026-09-02 | 1.265 | 1.290 | 1.215 | 1.270 | 1.270 | 1,659,420 |
| 2026-09-01 | 1.295 | 1.330 | 1.290 | 1.315 | 1.315 | 909,130 |
| 2026-08-31 | 1.340 | 1.365 | 1.305 | 1.320 | 1.320 | 1,260,948 |
| 2026-08-28 | 1.400 | 1.405 | 1.355 | 1.365 | 1.365 | 1,266,705 |
| 2026-08-27 | 1.410 | 1.430 | 1.385 | 1.395 | 1.395 | 957,787 |
| 2026-08-26 | 1.445 | 1.498 | 1.438 | 1.440 | 1.440 | 845,451 |
| 2026-08-25 | 1.430 | 1.465 | 1.415 | 1.445 | 1.445 | 967,892 |
| 2026-08-24 | 1.510 | 1.545 | 1.448 | 1.450 | 1.450 | 2,365,673 |
| 2026-08-21 | 1.445 | 1.510 | 1.415 | 1.495 | 1.495 | 1,524,143 |
| 2026-08-20 | 1.360 | 1.460 | 1.360 | 1.450 | 1.450 | 3,068,542 |
| 2026-08-19 | 1.315 | 1.353 | 1.285 | 1.295 | 1.295 | 1,118,981 |
| 2026-08-18 | 1.375 | 1.410 | 1.325 | 1.345 | 1.345 | 1,549,310 |
| 2026-08-17 | 1.350 | 1.395 | 1.330 | 1.375 | 1.375 | 1,153,915 |
| 2026-08-14 | 1.340 | 1.355 | 1.305 | 1.335 | 1.335 | 870,102 |
| 2026-08-13 | 1.385 | 1.395 | 1.340 | 1.355 | 1.355 | 1,098,729 |
| 2026-08-12 | 1.360 | 1.410 | 1.350 | 1.375 | 1.375 | 868,257 |
| 2026-08-11 | 1.370 | 1.415 | 1.363 | 1.380 | 1.380 | 1,203,860 |
| 2026-08-10 | 1.360 | 1.435 | 1.355 | 1.380 | 1.380 | 2,467,228 |
| 2026-08-07 | 1.250 | 1.375 | 1.250 | 1.365 | 1.365 | 3,313,174 |
| 2026-08-06 | 1.280 | 1.320 | 1.230 | 1.255 | 1.255 | 2,459,216 |
| 2026-08-05 | 1.235 | 1.285 | 1.230 | 1.270 | 1.270 | 2,991,393 |
| 2026-08-04 | 1.145 | 1.188 | 1.120 | 1.180 | 1.180 | 1,862,756 |
| 2026-08-03 | 1.120 | 1.160 | 1.090 | 1.145 | 1.145 | 1,201,093 |
| 2026-07-31 | 1.100 | 1.145 | 1.098 | 1.115 | 1.115 | 2,037,486 |
| 2026-07-30 | 1.090 | 1.100 | 1.050 | 1.055 | 1.055 | 2,290,619 |
| 2026-07-29 | 1.095 | 1.110 | 1.080 | 1.095 | 1.095 | 1,752,224 |
Page 1 of 2 · 66 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.