Chalice Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	7.280	7.400	7.190	7.370	7.370	1,454,789
2023-04-03	7.520	7.550	7.250	7.250	7.250	1,217,654
2023-03-31	7.410	7.735	7.345	7.490	7.490	3,883,735
2023-03-30	6.990	7.310	6.960	7.310	7.310	3,726,206
2023-03-29	6.800	7.200	6.760	6.990	6.990	4,192,896
2023-03-28	6.800	7.070	6.430	6.840	6.840	5,258,489
2023-03-27	6.280	6.280	6.280	6.280	6.280	0
2023-03-24	6.220	6.300	6.070	6.280	6.280	1,548,257
2023-03-23	6.340	6.350	6.170	6.210	6.210	1,651,565
2023-03-22	6.440	6.470	6.220	6.360	6.360	1,433,988
2023-03-21	6.120	6.350	6.120	6.350	6.350	885,455
2023-03-20	6.190	6.280	6.100	6.140	6.140	1,556,502
2023-03-17	6.000	6.140	5.970	6.100	6.100	1,520,777
2023-03-16	5.790	6.020	5.590	6.020	6.020	3,121,140
2023-03-15	6.110	6.210	5.850	5.960	5.960	2,402,293
2023-03-14	6.210	6.270	6.040	6.070	6.070	1,845,873
2023-03-13	6.190	6.390	6.120	6.300	6.300	805,320
2023-03-10	6.290	6.400	6.230	6.240	6.240	881,704
2023-03-09	6.450	6.510	6.390	6.480	6.480	748,598
2023-03-08	6.430	6.430	6.260	6.380	6.380	1,298,721
2023-03-07	6.520	6.610	6.450	6.570	6.570	865,595
2023-03-06	6.820	6.940	6.650	6.690	6.690	1,099,586
2023-03-03	6.380	6.660	6.380	6.650	6.650	1,161,110
2023-03-02	6.490	6.565	6.370	6.520	6.520	1,587,828
2023-03-01	6.200	6.430	6.170	6.410	6.410	1,029,000
2023-02-28	6.150	6.360	6.080	6.360	6.360	1,332,251
2023-02-27	6.140	6.170	5.920	6.030	6.030	1,322,013
2023-02-24	6.200	6.300	6.150	6.270	6.270	901,730
2023-02-23	6.200	6.240	6.100	6.210	6.210	969,323
2023-02-22	6.090	6.290	6.030	6.210	6.210	1,065,889
2023-02-21	6.090	6.305	6.090	6.240	6.240	1,053,350
2023-02-20	6.170	6.230	5.975	6.080	6.080	1,611,948
2023-02-17	6.340	6.340	6.060	6.210	6.210	1,331,019
2023-02-16	6.160	6.300	6.120	6.280	6.280	1,408,154
2023-02-15	6.250	6.300	6.110	6.150	6.150	1,279,570
2023-02-14	6.350	6.440	6.240	6.240	6.240	1,714,177
2023-02-13	6.380	6.465	6.300	6.330	6.330	1,483,502
2023-02-10	6.430	6.620	6.380	6.420	6.420	1,251,991
2023-02-09	6.370	6.580	6.310	6.500	6.500	1,829,275
2023-02-08	6.500	6.670	6.280	6.440	6.440	1,700,954
2023-02-07	6.340	6.640	6.210	6.550	6.550	11,851,112
2023-02-06	6.370	6.500	6.300	6.420	6.420	1,060,117
2023-02-03	6.650	6.680	6.480	6.480	6.480	1,007,526
2023-02-02	6.500	6.760	6.440	6.720	6.720	1,946,420
2023-02-01	6.500	6.500	6.300	6.330	6.330	1,416,804
2023-01-31	6.320	6.510	6.285	6.460	6.460	2,271,289
2023-01-30	6.170	6.430	6.100	6.380	6.380	1,453,071
2023-01-27	6.300	6.330	6.070	6.190	6.190	3,648,943
2023-01-25	6.660	6.760	6.490	6.490	6.490	1,502,727
2023-01-24	6.600	6.790	6.570	6.670	6.670	1,889,141
2023-01-23	6.700	6.790	6.530	6.570	6.570	1,630,893
2023-01-20	6.720	6.810	6.670	6.740	6.740	1,394,320
2023-01-19	6.750	6.750	6.530	6.650	6.650	1,170,248
2023-01-18	6.740	6.950	6.720	6.830	6.830	1,372,822
2023-01-17	6.720	6.870	6.630	6.760	6.760	2,774,864
2023-01-16	6.740	6.850	6.620	6.800	6.800	1,232,609
2023-01-13	6.810	6.960	6.710	6.740	6.740	1,203,142
2023-01-12	6.990	7.000	6.780	6.830	6.830	1,402,738
2023-01-11	6.850	7.000	6.810	6.880	6.880	1,289,154
2023-01-10	7.000	7.000	6.760	6.820	6.820	1,564,233

← NewerPage 16 of 22 · 1,265 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.