Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 6.220 | 6.325 | 6.150 | 6.250 | 6.250 | 1,764,985 |
| 2023-06-30 | 6.190 | 6.320 | 6.100 | 6.260 | 6.260 | 2,062,163 |
| 2023-06-29 | 6.260 | 6.270 | 6.130 | 6.150 | 6.150 | 815,200 |
| 2023-06-28 | 6.300 | 6.320 | 6.200 | 6.260 | 6.260 | 959,977 |
| 2023-06-27 | 6.250 | 6.460 | 6.220 | 6.230 | 6.230 | 982,305 |
| 2023-06-26 | 6.230 | 6.420 | 6.220 | 6.360 | 6.360 | 729,997 |
| 2023-06-23 | 6.500 | 6.580 | 6.330 | 6.330 | 6.330 | 1,411,625 |
| 2023-06-22 | 6.650 | 6.720 | 6.510 | 6.520 | 6.520 | 618,821 |
| 2023-06-21 | 6.750 | 6.900 | 6.710 | 6.730 | 6.730 | 942,540 |
| 2023-06-20 | 6.690 | 6.750 | 6.565 | 6.600 | 6.600 | 1,156,524 |
| 2023-06-19 | 6.900 | 6.980 | 6.650 | 6.690 | 6.690 | 1,818,229 |
| 2023-06-16 | 6.920 | 7.090 | 6.855 | 7.090 | 7.090 | 2,187,507 |
| 2023-06-15 | 7.200 | 7.220 | 6.880 | 6.900 | 6.900 | 1,596,333 |
| 2023-06-14 | 7.280 | 7.305 | 7.110 | 7.140 | 7.140 | 1,111,492 |
| 2023-06-13 | 7.100 | 7.170 | 7.060 | 7.170 | 7.170 | 765,910 |
| 2023-06-09 | 7.020 | 7.120 | 7.010 | 7.100 | 7.100 | 1,022,202 |
| 2023-06-08 | 7.110 | 7.140 | 6.990 | 7.030 | 7.030 | 1,196,282 |
| 2023-06-07 | 7.210 | 7.280 | 7.150 | 7.160 | 7.160 | 1,027,641 |
| 2023-06-06 | 7.230 | 7.330 | 7.210 | 7.230 | 7.230 | 1,247,031 |
| 2023-06-05 | 7.390 | 7.440 | 7.260 | 7.280 | 7.280 | 1,076,670 |
| 2023-06-02 | 7.060 | 7.290 | 7.060 | 7.210 | 7.210 | 1,155,087 |
| 2023-06-01 | 6.950 | 7.120 | 6.900 | 7.080 | 7.080 | 1,098,537 |
| 2023-05-31 | 7.110 | 7.170 | 6.830 | 7.000 | 7.000 | 2,851,915 |
| 2023-05-30 | 7.100 | 7.290 | 7.020 | 7.250 | 7.250 | 1,283,548 |
| 2023-05-29 | 7.180 | 7.240 | 6.900 | 7.110 | 7.110 | 2,584,851 |
| 2023-05-26 | 7.090 | 7.250 | 7.050 | 7.130 | 7.130 | 1,993,763 |
| 2023-05-25 | 7.270 | 7.350 | 7.120 | 7.140 | 7.140 | 2,000,000 |
| 2023-05-24 | 7.330 | 7.380 | 7.270 | 7.300 | 7.300 | 1,213,206 |
| 2023-05-23 | 7.410 | 7.485 | 7.380 | 7.400 | 7.400 | 880,797 |
| 2023-05-22 | 7.380 | 7.390 | 7.270 | 7.370 | 7.370 | 987,722 |
| 2023-05-19 | 7.350 | 7.380 | 7.230 | 7.330 | 7.330 | 783,384 |
| 2023-05-18 | 7.400 | 7.420 | 7.305 | 7.330 | 7.330 | 4,542,868 |
| 2023-05-17 | 7.300 | 7.380 | 7.220 | 7.320 | 7.320 | 1,306,974 |
| 2023-05-16 | 7.460 | 7.500 | 7.325 | 7.420 | 7.420 | 1,033,302 |
| 2023-05-15 | 7.500 | 7.570 | 7.420 | 7.550 | 7.550 | 733,477 |
| 2023-05-12 | 7.550 | 7.670 | 7.430 | 7.530 | 7.530 | 1,939,864 |
| 2023-05-11 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2023-05-10 | 7.650 | 7.830 | 7.630 | 7.740 | 7.740 | 928,221 |
| 2023-05-09 | 7.760 | 7.810 | 7.650 | 7.700 | 7.700 | 1,097,498 |
| 2023-05-08 | 7.830 | 7.890 | 7.710 | 7.740 | 7.740 | 1,187,096 |
| 2023-05-05 | 7.670 | 7.885 | 7.580 | 7.840 | 7.840 | 1,368,208 |
| 2023-05-04 | 7.900 | 7.970 | 7.575 | 7.630 | 7.630 | 1,467,402 |
| 2023-05-03 | 7.930 | 7.950 | 7.800 | 7.850 | 7.850 | 1,178,930 |
| 2023-05-02 | 7.800 | 7.950 | 7.710 | 7.770 | 7.770 | 1,097,387 |
| 2023-05-01 | 7.970 | 8.070 | 7.775 | 7.850 | 7.850 | 1,302,726 |
| 2023-04-28 | 7.850 | 7.970 | 7.820 | 7.940 | 7.940 | 1,453,292 |
| 2023-04-27 | 7.710 | 7.850 | 7.700 | 7.840 | 7.840 | 2,321,626 |
| 2023-04-26 | 7.820 | 7.880 | 7.700 | 7.770 | 7.770 | 1,314,868 |
| 2023-04-24 | 7.820 | 7.950 | 7.760 | 7.920 | 7.920 | 586,314 |
| 2023-04-21 | 7.750 | 7.930 | 7.710 | 7.890 | 7.890 | 790,439 |
| 2023-04-20 | 7.850 | 7.900 | 7.760 | 7.830 | 7.830 | 1,173,416 |
| 2023-04-19 | 8.030 | 8.160 | 7.890 | 7.920 | 7.920 | 1,247,098 |
| 2023-04-18 | 7.800 | 8.030 | 7.770 | 7.900 | 7.900 | 1,207,111 |
| 2023-04-17 | 7.940 | 8.040 | 7.845 | 7.860 | 7.860 | 1,432,659 |
| 2023-04-14 | 8.040 | 8.100 | 7.880 | 7.930 | 7.930 | 1,281,148 |
| 2023-04-13 | 7.750 | 8.030 | 7.680 | 7.950 | 7.950 | 1,509,296 |
| 2023-04-12 | 8.000 | 8.195 | 7.820 | 7.850 | 7.850 | 2,589,727 |
| 2023-04-11 | 7.550 | 7.920 | 7.510 | 7.800 | 7.800 | 1,856,365 |
| 2023-04-06 | 7.580 | 7.620 | 7.445 | 7.550 | 7.550 | 1,471,786 |
| 2023-04-05 | 7.490 | 7.680 | 7.430 | 7.580 | 7.580 | 2,137,572 |
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.