Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 2.510 | 2.550 | 2.420 | 2.420 | 2.420 | 2,706,501 |
| 2023-09-22 | 2.480 | 2.550 | 2.470 | 2.550 | 2.550 | 3,519,361 |
| 2023-09-21 | 2.570 | 2.610 | 2.500 | 2.540 | 2.540 | 2,307,994 |
| 2023-09-20 | 2.630 | 2.690 | 2.560 | 2.580 | 2.580 | 3,430,004 |
| 2023-09-19 | 2.780 | 2.810 | 2.660 | 2.670 | 2.670 | 4,169,901 |
| 2023-09-18 | 2.940 | 3.000 | 2.810 | 2.810 | 2.810 | 2,114,527 |
| 2023-09-15 | 2.840 | 2.990 | 2.810 | 2.950 | 2.950 | 4,848,005 |
| 2023-09-14 | 2.790 | 2.870 | 2.780 | 2.780 | 2.780 | 3,932,605 |
| 2023-09-13 | 2.930 | 3.000 | 2.780 | 2.790 | 2.790 | 4,659,285 |
| 2023-09-12 | 3.010 | 3.040 | 2.800 | 2.920 | 2.920 | 5,682,977 |
| 2023-09-11 | 3.100 | 3.110 | 2.935 | 2.970 | 2.970 | 4,149,056 |
| 2023-09-08 | 3.100 | 3.160 | 3.040 | 3.110 | 3.110 | 7,397,766 |
| 2023-09-07 | 2.950 | 3.180 | 2.940 | 3.130 | 3.130 | 12,089,287 |
| 2023-09-06 | 2.890 | 2.980 | 2.800 | 2.900 | 2.900 | 8,540,537 |
| 2023-09-05 | 3.280 | 3.370 | 2.570 | 2.900 | 2.900 | 16,874,504 |
| 2023-09-04 | 3.190 | 3.430 | 3.180 | 3.350 | 3.350 | 7,374,501 |
| 2023-09-01 | 3.530 | 3.560 | 3.100 | 3.310 | 3.310 | 14,515,823 |
| 2023-08-31 | 3.750 | 3.880 | 3.450 | 3.570 | 3.570 | 13,292,637 |
| 2023-08-30 | 4.120 | 4.180 | 3.630 | 3.770 | 3.770 | 16,942,241 |
| 2023-08-29 | 5.050 | 5.105 | 4.990 | 5.040 | 5.040 | 1,745,250 |
| 2023-08-28 | 5.050 | 5.080 | 4.930 | 5.060 | 5.060 | 1,404,346 |
| 2023-08-25 | 4.950 | 4.975 | 4.870 | 4.930 | 4.930 | 1,209,367 |
| 2023-08-24 | 5.150 | 5.165 | 5.030 | 5.040 | 5.040 | 1,108,835 |
| 2023-08-23 | 5.060 | 5.120 | 5.010 | 5.070 | 5.070 | 1,370,503 |
| 2023-08-22 | 4.900 | 5.090 | 4.880 | 5.080 | 5.080 | 1,092,114 |
| 2023-08-21 | 4.970 | 5.070 | 4.900 | 4.920 | 4.920 | 1,760,631 |
| 2023-08-18 | 4.920 | 5.015 | 4.880 | 4.980 | 4.980 | 2,377,340 |
| 2023-08-17 | 5.300 | 5.310 | 4.910 | 5.030 | 5.030 | 2,530,845 |
| 2023-08-16 | 5.300 | 5.420 | 5.300 | 5.340 | 5.340 | 2,123,925 |
| 2023-08-15 | 5.420 | 5.480 | 5.335 | 5.410 | 5.410 | 1,148,220 |
| 2023-08-14 | 5.480 | 5.600 | 5.420 | 5.420 | 5.420 | 984,613 |
| 2023-08-11 | 5.490 | 5.560 | 5.490 | 5.560 | 5.560 | 948,742 |
| 2023-08-10 | 5.520 | 5.620 | 5.490 | 5.520 | 5.520 | 1,858,088 |
| 2023-08-09 | 5.650 | 5.680 | 5.560 | 5.580 | 5.580 | 1,486,446 |
| 2023-08-08 | 5.860 | 5.910 | 5.650 | 5.700 | 5.700 | 1,245,898 |
| 2023-08-07 | 5.830 | 5.860 | 5.740 | 5.800 | 5.800 | 1,080,221 |
| 2023-08-04 | 5.850 | 5.900 | 5.780 | 5.890 | 5.890 | 1,003,130 |
| 2023-08-03 | 5.800 | 5.875 | 5.790 | 5.850 | 5.850 | 727,528 |
| 2023-08-02 | 5.940 | 6.030 | 5.920 | 5.920 | 5.920 | 828,453 |
| 2023-08-01 | 6.030 | 6.030 | 5.950 | 6.000 | 6.000 | 3,115,344 |
| 2023-07-31 | 5.960 | 6.020 | 5.850 | 5.910 | 5.910 | 1,466,053 |
| 2023-07-28 | 5.880 | 5.980 | 5.795 | 5.960 | 5.960 | 1,359,870 |
| 2023-07-27 | 5.900 | 6.120 | 5.860 | 6.050 | 6.050 | 1,314,320 |
| 2023-07-26 | 5.890 | 6.035 | 5.880 | 5.940 | 5.940 | 1,814,939 |
| 2023-07-25 | 5.840 | 5.960 | 5.755 | 5.870 | 5.870 | 2,618,837 |
| 2023-07-24 | 5.670 | 5.670 | 5.560 | 5.600 | 5.600 | 1,893,212 |
| 2023-07-21 | 5.780 | 5.830 | 5.730 | 5.760 | 5.760 | 1,041,076 |
| 2023-07-20 | 5.770 | 5.910 | 5.730 | 5.860 | 5.860 | 1,062,018 |
| 2023-07-19 | 5.890 | 5.985 | 5.800 | 5.820 | 5.820 | 983,180 |
| 2023-07-18 | 5.950 | 5.995 | 5.800 | 5.810 | 5.810 | 773,727 |
| 2023-07-17 | 6.020 | 6.050 | 5.950 | 5.960 | 5.960 | 914,725 |
| 2023-07-14 | 6.060 | 6.105 | 5.980 | 6.050 | 6.050 | 1,028,468 |
| 2023-07-13 | 6.000 | 6.105 | 5.960 | 5.960 | 5.960 | 2,701,654 |
| 2023-07-12 | 6.080 | 6.130 | 5.860 | 5.860 | 5.860 | 1,031,650 |
| 2023-07-11 | 6.000 | 6.040 | 5.940 | 6.030 | 6.030 | 781,225 |
| 2023-07-10 | 5.960 | 5.995 | 5.890 | 5.890 | 5.890 | 1,591,330 |
| 2023-07-07 | 5.930 | 6.000 | 5.820 | 5.820 | 5.820 | 1,745,350 |
| 2023-07-06 | 6.030 | 6.130 | 6.025 | 6.050 | 6.050 | 984,197 |
| 2023-07-05 | 6.150 | 6.260 | 6.110 | 6.150 | 6.150 | 855,344 |
| 2023-07-04 | 6.240 | 6.270 | 6.120 | 6.150 | 6.150 | 1,331,084 |
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.