Chalice Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.730	1.748	1.675	1.710	1.710	1,860,667
2023-12-18	1.770	1.790	1.700	1.740	1.740	2,789,201
2023-12-15	1.660	1.795	1.645	1.755	1.755	7,506,137
2023-12-14	1.550	1.630	1.550	1.605	1.605	2,993,590
2023-12-13	1.555	1.560	1.480	1.495	1.495	2,636,461
2023-12-12	1.610	1.610	1.560	1.580	1.580	1,760,315
2023-12-11	1.700	1.730	1.625	1.625	1.625	1,919,872
2023-12-08	1.695	1.733	1.668	1.705	1.705	2,371,811
2023-12-07	1.635	1.728	1.610	1.695	1.695	3,853,540
2023-12-06	1.465	1.695	1.465	1.645	1.645	4,005,281
2023-12-05	1.500	1.525	1.463	1.485	1.485	2,857,398
2023-12-04	1.435	1.653	1.425	1.555	1.555	6,768,985
2023-12-01	1.500	1.510	1.390	1.395	1.395	6,248,777
2023-11-30	1.500	1.520	1.440	1.520	1.520	3,875,995
2023-11-29	1.520	1.575	1.485	1.490	1.490	2,283,737
2023-11-28	1.465	1.543	1.465	1.500	1.500	2,056,302
2023-11-27	1.495	1.520	1.435	1.475	1.475	3,738,300
2023-11-24	1.475	1.535	1.470	1.470	1.470	2,057,967
2023-11-23	1.530	1.535	1.460	1.465	1.465	2,569,922
2023-11-22	1.600	1.600	1.490	1.550	1.550	2,609,653
2023-11-21	1.550	1.625	1.535	1.590	1.590	2,467,299
2023-11-20	1.600	1.600	1.505	1.525	1.525	2,053,126
2023-11-17	1.605	1.618	1.550	1.565	1.565	2,048,044
2023-11-16	1.690	1.700	1.585	1.590	1.590	2,088,785
2023-11-15	1.700	1.735	1.678	1.690	1.690	2,352,481
2023-11-14	1.580	1.655	1.558	1.630	1.630	3,001,926
2023-11-13	1.630	1.650	1.528	1.570	1.570	3,958,155
2023-11-10	1.750	1.765	1.625	1.635	1.635	4,635,807
2023-11-09	1.835	1.840	1.755	1.765	1.765	2,522,556
2023-11-08	1.805	1.840	1.770	1.830	1.830	2,666,079
2023-11-07	1.890	1.950	1.795	1.805	1.805	3,065,922
2023-11-06	1.960	1.980	1.885	1.910	1.910	2,061,763
2023-11-03	1.875	1.940	1.875	1.940	1.940	3,097,436
2023-11-02	1.970	1.985	1.850	1.850	1.850	2,847,651
2023-11-01	1.800	2.075	1.800	1.950	1.950	4,532,322
2023-10-31	1.860	1.920	1.780	1.790	1.790	3,167,865
2023-10-30	1.835	1.860	1.775	1.845	1.845	2,536,845
2023-10-27	1.780	1.895	1.730	1.845	1.845	2,946,007
2023-10-26	1.775	1.795	1.735	1.790	1.790	2,547,681
2023-10-25	1.880	1.890	1.795	1.800	1.800	2,099,372
2023-10-24	1.820	1.885	1.790	1.835	1.835	2,044,553
2023-10-23	1.830	1.860	1.785	1.820	1.820	2,258,019
2023-10-20	1.835	1.888	1.790	1.855	1.855	4,665,577
2023-10-19	1.960	1.970	1.838	1.875	1.875	4,428,503
2023-10-18	1.995	2.025	1.970	1.995	1.995	3,119,250
2023-10-17	2.040	2.060	1.980	1.980	1.980	1,685,444
2023-10-16	2.120	2.120	1.980	2.040	2.040	3,272,242
2023-10-13	2.240	2.260	2.100	2.110	2.110	3,927,351
2023-10-12	2.290	2.320	2.240	2.300	2.300	1,685,612
2023-10-11	2.410	2.420	2.280	2.280	2.280	2,115,552
2023-10-10	2.270	2.470	2.260	2.380	2.380	3,880,572
2023-10-09	2.170	2.290	2.150	2.210	2.210	2,101,804
2023-10-06	2.270	2.285	2.140	2.140	2.140	2,947,723
2023-10-05	2.270	2.290	2.210	2.260	2.260	1,673,076
2023-10-04	2.220	2.270	2.210	2.230	2.230	2,765,654
2023-10-03	2.230	2.340	2.220	2.270	2.270	3,182,605
2023-10-02	2.350	2.390	2.290	2.300	2.300	1,750,230
2023-09-29	2.260	2.360	2.230	2.320	2.320	3,322,985
2023-09-28	2.270	2.310	2.160	2.210	2.210	3,921,289
2023-09-27	2.220	2.330	2.210	2.270	2.270	3,553,652

← NewerPage 13 of 22 · 1,266 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.