Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 7.010 | 7.220 | 6.950 | 7.020 | 7.020 | 2,110,781 |
| 2023-01-06 | 6.670 | 6.980 | 6.580 | 6.920 | 6.920 | 1,942,514 |
| 2023-01-05 | 6.400 | 6.730 | 6.385 | 6.650 | 6.650 | 1,951,009 |
| 2023-01-04 | 6.300 | 6.400 | 6.210 | 6.350 | 6.350 | 1,416,793 |
| 2023-01-03 | 6.350 | 6.370 | 6.080 | 6.270 | 6.270 | 1,121,958 |
| 2022-12-30 | 6.270 | 6.405 | 6.230 | 6.300 | 6.300 | 1,290,072 |
| 2022-12-29 | 6.080 | 6.250 | 6.030 | 6.240 | 6.240 | 935,634 |
| 2022-12-28 | 6.250 | 6.300 | 6.050 | 6.150 | 6.150 | 1,081,186 |
| 2022-12-23 | 6.200 | 6.340 | 6.100 | 6.150 | 6.150 | 1,630,008 |
| 2022-12-22 | 6.300 | 6.350 | 6.250 | 6.310 | 6.310 | 1,230,630 |
| 2022-12-21 | 6.390 | 6.430 | 6.160 | 6.200 | 6.200 | 3,299,151 |
| 2022-12-20 | 6.170 | 6.270 | 6.120 | 6.200 | 6.200 | 2,277,153 |
| 2022-12-19 | 6.200 | 6.430 | 6.130 | 6.350 | 6.350 | 1,719,575 |
| 2022-12-16 | 6.160 | 6.310 | 6.080 | 6.250 | 6.250 | 3,848,695 |
| 2022-12-15 | 6.310 | 6.340 | 6.130 | 6.260 | 6.260 | 3,309,954 |
| 2022-12-14 | 6.100 | 6.370 | 6.100 | 6.310 | 6.310 | 4,862,998 |
| 2022-12-13 | 6.350 | 6.470 | 5.640 | 5.930 | 5.930 | 6,511,627 |
| 2022-12-12 | 6.500 | 6.560 | 6.330 | 6.450 | 6.450 | 1,662,463 |
| 2022-12-09 | 6.350 | 6.710 | 6.290 | 6.540 | 6.540 | 4,845,786 |
| 2022-12-08 | 5.840 | 6.400 | 5.780 | 6.300 | 6.300 | 6,333,597 |
| 2022-12-07 | 5.550 | 5.730 | 5.500 | 5.570 | 5.570 | 1,616,292 |
| 2022-12-06 | 5.580 | 5.660 | 5.520 | 5.600 | 5.600 | 2,743,309 |
| 2022-12-05 | 6.000 | 6.060 | 5.820 | 5.820 | 5.820 | 4,802,858 |
| 2022-12-02 | 5.690 | 5.960 | 5.670 | 5.820 | 5.820 | 4,174,805 |
| 2022-12-01 | 5.500 | 5.650 | 5.430 | 5.610 | 5.610 | 2,209,010 |
| 2022-11-30 | 5.320 | 5.360 | 5.220 | 5.310 | 5.310 | 3,142,621 |
| 2022-11-29 | 5.020 | 5.260 | 4.950 | 5.250 | 5.250 | 1,592,064 |
| 2022-11-28 | 5.270 | 5.300 | 5.060 | 5.100 | 5.100 | 1,285,936 |
| 2022-11-25 | 5.350 | 5.360 | 5.180 | 5.300 | 5.300 | 1,725,499 |
| 2022-11-24 | 4.970 | 5.435 | 4.970 | 5.250 | 5.250 | 3,708,959 |
| 2022-11-23 | 5.000 | 5.110 | 4.860 | 4.950 | 4.950 | 3,081,121 |
| 2022-11-22 | 4.540 | 4.690 | 4.510 | 4.650 | 4.650 | 6,558,877 |
| 2022-11-21 | 4.650 | 4.730 | 4.520 | 4.580 | 4.580 | 1,141,941 |
| 2022-11-18 | 4.650 | 4.650 | 4.520 | 4.620 | 4.620 | 1,036,117 |
| 2022-11-17 | 4.790 | 4.820 | 4.590 | 4.650 | 4.650 | 1,640,430 |
| 2022-11-16 | 4.830 | 5.050 | 4.780 | 4.800 | 4.800 | 1,828,089 |
| 2022-11-15 | 4.900 | 4.900 | 4.730 | 4.820 | 4.820 | 1,223,783 |
| 2022-11-14 | 4.740 | 4.990 | 4.740 | 4.860 | 4.860 | 2,747,503 |
| 2022-11-11 | 4.800 | 4.930 | 4.625 | 4.650 | 4.650 | 2,566,291 |
| 2022-11-10 | 4.400 | 4.520 | 4.350 | 4.520 | 4.520 | 1,122,959 |
| 2022-11-09 | 4.400 | 4.590 | 4.400 | 4.580 | 4.580 | 1,910,774 |
| 2022-11-08 | 4.250 | 4.370 | 4.210 | 4.320 | 4.320 | 708,594 |
| 2022-11-07 | 4.240 | 4.275 | 4.160 | 4.250 | 4.250 | 1,199,479 |
| 2022-11-04 | 4.080 | 4.180 | 4.035 | 4.090 | 4.090 | 1,059,860 |
| 2022-11-03 | 4.150 | 4.190 | 4.075 | 4.120 | 4.120 | 1,056,708 |
| 2022-11-02 | 4.280 | 4.400 | 4.250 | 4.290 | 4.290 | 1,310,315 |
| 2022-11-01 | 4.200 | 4.370 | 4.150 | 4.250 | 4.250 | 1,861,412 |
| 2022-10-31 | 4.280 | 4.340 | 4.180 | 4.270 | 4.270 | 1,189,699 |
| 2022-10-28 | 4.340 | 4.390 | 4.150 | 4.230 | 4.230 | 957,089 |
| 2022-10-27 | 4.400 | 4.495 | 4.370 | 4.370 | 4.370 | 991,198 |
| 2022-10-26 | 4.330 | 4.430 | 4.280 | 4.320 | 4.320 | 1,141,531 |
| 2022-10-25 | 4.510 | 4.590 | 4.220 | 4.270 | 4.270 | 1,748,040 |
| 2022-10-24 | 4.520 | 4.680 | 4.490 | 4.490 | 4.490 | 2,390,325 |
| 2022-10-21 | 4.420 | 4.490 | 4.220 | 4.360 | 4.360 | 2,259,367 |
| 2022-10-20 | 4.210 | 4.600 | 4.200 | 4.340 | 4.340 | 3,560,334 |
| 2022-10-19 | 4.050 | 4.450 | 4.050 | 4.170 | 4.170 | 3,690,324 |
| 2022-10-18 | 3.840 | 3.970 | 3.790 | 3.970 | 3.970 | 1,447,218 |
| 2022-10-17 | 3.760 | 3.770 | 3.660 | 3.700 | 3.700 | 984,590 |
| 2022-10-14 | 3.910 | 3.930 | 3.780 | 3.880 | 3.880 | 1,048,226 |
| 2022-10-13 | 3.840 | 3.860 | 3.750 | 3.820 | 3.820 | 792,996 |
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.