Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.380 | 1.395 | 1.335 | 1.340 | 1.340 | 2,509,539 |
| 2024-06-13 | 1.445 | 1.475 | 1.400 | 1.405 | 1.405 | 3,247,710 |
| 2024-06-12 | 1.465 | 1.475 | 1.403 | 1.420 | 1.420 | 4,556,527 |
| 2024-06-11 | 1.550 | 1.580 | 1.435 | 1.480 | 1.480 | 8,010,237 |
| 2024-06-07 | 1.585 | 1.685 | 1.585 | 1.640 | 1.640 | 3,573,775 |
| 2024-06-06 | 1.590 | 1.590 | 1.555 | 1.585 | 1.585 | 2,767,532 |
| 2024-06-05 | 1.605 | 1.605 | 1.515 | 1.575 | 1.575 | 4,173,951 |
| 2024-06-04 | 1.670 | 1.700 | 1.605 | 1.615 | 1.615 | 2,769,816 |
| 2024-06-03 | 1.645 | 1.700 | 1.605 | 1.670 | 1.670 | 3,520,118 |
| 2024-05-31 | 1.610 | 1.665 | 1.600 | 1.655 | 1.655 | 5,573,937 |
| 2024-05-30 | 1.755 | 1.755 | 1.580 | 1.580 | 1.580 | 6,531,898 |
| 2024-05-29 | 1.790 | 1.840 | 1.735 | 1.790 | 1.790 | 3,613,097 |
| 2024-05-28 | 1.750 | 1.855 | 1.710 | 1.795 | 1.795 | 5,085,610 |
| 2024-05-27 | 1.720 | 1.758 | 1.690 | 1.725 | 1.725 | 2,759,241 |
| 2024-05-24 | 1.660 | 1.698 | 1.635 | 1.680 | 1.680 | 3,054,534 |
| 2024-05-23 | 1.685 | 1.725 | 1.635 | 1.715 | 1.715 | 3,035,029 |
| 2024-05-22 | 1.700 | 1.755 | 1.685 | 1.720 | 1.720 | 3,163,201 |
| 2024-05-21 | 1.715 | 1.760 | 1.663 | 1.680 | 1.680 | 3,520,027 |
| 2024-05-20 | 1.855 | 1.920 | 1.710 | 1.720 | 1.720 | 7,416,631 |
| 2024-05-17 | 1.700 | 1.825 | 1.695 | 1.810 | 1.810 | 7,797,565 |
| 2024-05-16 | 1.620 | 1.725 | 1.575 | 1.725 | 1.725 | 9,704,857 |
| 2024-05-15 | 1.490 | 1.645 | 1.490 | 1.585 | 1.585 | 9,227,238 |
| 2024-05-14 | 1.350 | 1.455 | 1.350 | 1.455 | 1.455 | 3,660,793 |
| 2024-05-13 | 1.430 | 1.495 | 1.355 | 1.365 | 1.365 | 3,632,573 |
| 2024-05-10 | 1.475 | 1.550 | 1.400 | 1.430 | 1.430 | 5,769,882 |
| 2024-05-09 | 1.335 | 1.465 | 1.295 | 1.440 | 1.440 | 6,898,211 |
| 2024-05-08 | 1.190 | 1.350 | 1.190 | 1.315 | 1.315 | 7,339,893 |
| 2024-05-07 | 1.195 | 1.200 | 1.160 | 1.185 | 1.185 | 2,215,736 |
| 2024-05-06 | 1.140 | 1.188 | 1.120 | 1.170 | 1.170 | 3,759,171 |
| 2024-05-03 | 1.115 | 1.150 | 1.115 | 1.135 | 1.135 | 2,794,778 |
| 2024-05-02 | 1.175 | 1.175 | 1.083 | 1.115 | 1.115 | 7,174,388 |
| 2024-05-01 | 1.175 | 1.185 | 1.150 | 1.175 | 1.175 | 2,890,031 |
| 2024-04-30 | 1.245 | 1.305 | 1.210 | 1.210 | 1.210 | 4,173,369 |
| 2024-04-29 | 1.155 | 1.250 | 1.155 | 1.235 | 1.235 | 3,464,365 |
| 2024-04-26 | 1.135 | 1.178 | 1.135 | 1.150 | 1.150 | 3,613,620 |
| 2024-04-24 | 1.285 | 1.285 | 1.115 | 1.155 | 1.155 | 11,837,156 |
| 2024-04-23 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2024-04-22 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2024-04-19 | 1.300 | 1.353 | 1.273 | 1.285 | 1.285 | 3,085,246 |
| 2024-04-18 | 1.335 | 1.375 | 1.315 | 1.315 | 1.315 | 2,293,049 |
| 2024-04-17 | 1.310 | 1.365 | 1.310 | 1.335 | 1.335 | 2,893,979 |
| 2024-04-16 | 1.355 | 1.360 | 1.275 | 1.310 | 1.310 | 6,323,989 |
| 2024-04-15 | 1.465 | 1.480 | 1.378 | 1.395 | 1.395 | 7,972,404 |
| 2024-04-12 | 1.420 | 1.540 | 1.335 | 1.540 | 1.540 | 6,586,837 |
| 2024-04-11 | 1.350 | 1.425 | 1.298 | 1.390 | 1.390 | 6,186,893 |
| 2024-04-10 | 1.280 | 1.435 | 1.280 | 1.420 | 1.420 | 8,014,698 |
| 2024-04-09 | 1.170 | 1.268 | 1.165 | 1.250 | 1.250 | 6,434,718 |
| 2024-04-08 | 1.230 | 1.235 | 1.150 | 1.150 | 1.150 | 3,396,681 |
| 2024-04-05 | 1.150 | 1.210 | 1.130 | 1.210 | 1.210 | 3,486,783 |
| 2024-04-04 | 1.100 | 1.195 | 1.090 | 1.170 | 1.170 | 7,654,248 |
| 2024-04-03 | 1.120 | 1.120 | 1.073 | 1.085 | 1.085 | 2,295,640 |
| 2024-04-02 | 1.080 | 1.140 | 1.060 | 1.110 | 1.110 | 3,318,402 |
| 2024-03-28 | 1.035 | 1.110 | 1.030 | 1.080 | 1.080 | 4,259,548 |
| 2024-03-27 | 1.035 | 1.055 | 1.005 | 1.005 | 1.005 | 2,493,681 |
| 2024-03-26 | 1.090 | 1.090 | 1.030 | 1.030 | 1.030 | 3,575,923 |
| 2024-03-25 | 1.120 | 1.125 | 1.060 | 1.075 | 1.075 | 3,535,824 |
| 2024-03-22 | 1.115 | 1.130 | 1.080 | 1.125 | 1.125 | 2,633,217 |
| 2024-03-21 | 1.155 | 1.188 | 1.095 | 1.130 | 1.130 | 3,883,546 |
| 2024-03-20 | 1.100 | 1.123 | 1.080 | 1.110 | 1.110 | 2,318,287 |
| 2024-03-19 | 1.105 | 1.120 | 1.088 | 1.095 | 1.095 | 2,693,297 |
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.