Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 3.710 | 3.850 | 3.710 | 3.840 | 3.840 | 1,221,897 |
| 2022-10-11 | 3.840 | 3.900 | 3.750 | 3.770 | 3.770 | 1,340,599 |
| 2022-10-10 | 3.990 | 4.030 | 3.830 | 3.830 | 3.830 | 1,067,536 |
| 2022-10-07 | 4.100 | 4.180 | 4.070 | 4.130 | 4.130 | 1,303,431 |
| 2022-10-06 | 4.100 | 4.280 | 4.080 | 4.170 | 4.170 | 1,576,309 |
| 2022-10-05 | 4.210 | 4.290 | 4.130 | 4.230 | 4.230 | 2,301,316 |
| 2022-10-04 | 3.830 | 4.080 | 3.830 | 4.080 | 4.080 | 2,367,359 |
| 2022-10-03 | 3.860 | 3.860 | 3.630 | 3.720 | 3.720 | 2,048,741 |
| 2022-09-30 | 3.820 | 3.980 | 3.735 | 3.930 | 3.930 | 3,223,129 |
| 2022-09-29 | 3.840 | 3.900 | 3.720 | 3.840 | 3.840 | 2,490,569 |
| 2022-09-28 | 3.710 | 3.750 | 3.580 | 3.680 | 3.680 | 1,516,670 |
| 2022-09-27 | 3.580 | 3.730 | 3.580 | 3.690 | 3.690 | 1,860,535 |
| 2022-09-26 | 3.600 | 3.660 | 3.490 | 3.570 | 3.570 | 2,536,320 |
| 2022-09-23 | 3.950 | 3.970 | 3.720 | 3.790 | 3.790 | 2,178,475 |
| 2022-09-21 | 3.970 | 4.080 | 3.940 | 4.030 | 4.030 | 1,545,473 |
| 2022-09-20 | 4.050 | 4.080 | 3.970 | 4.000 | 4.000 | 1,425,566 |
| 2022-09-19 | 4.010 | 4.040 | 3.875 | 3.940 | 3.940 | 2,101,907 |
| 2022-09-16 | 4.230 | 4.280 | 3.990 | 3.990 | 3.990 | 3,265,196 |
| 2022-09-15 | 4.400 | 4.490 | 4.255 | 4.290 | 4.290 | 2,153,951 |
| 2022-09-14 | 4.310 | 4.400 | 4.260 | 4.290 | 4.290 | 1,743,273 |
| 2022-09-13 | 4.290 | 4.600 | 4.260 | 4.590 | 4.590 | 2,667,572 |
| 2022-09-12 | 4.170 | 4.290 | 4.140 | 4.180 | 4.180 | 2,433,703 |
| 2022-09-09 | 3.980 | 4.080 | 3.880 | 4.060 | 4.060 | 2,713,564 |
| 2022-09-08 | 3.930 | 4.080 | 3.810 | 3.950 | 3.950 | 3,745,892 |
| 2022-09-07 | 4.310 | 4.370 | 3.750 | 3.800 | 3.800 | 6,871,204 |
| 2022-09-06 | 4.470 | 4.520 | 4.300 | 4.370 | 4.370 | 2,289,901 |
| 2022-09-05 | 4.440 | 4.520 | 4.360 | 4.450 | 4.450 | 1,102,627 |
| 2022-09-02 | 4.250 | 4.440 | 4.250 | 4.400 | 4.400 | 1,673,868 |
| 2022-09-01 | 4.350 | 4.540 | 4.350 | 4.370 | 4.370 | 1,113,195 |
| 2022-08-31 | 4.190 | 4.580 | 4.170 | 4.580 | 4.580 | 1,668,360 |
| 2022-08-30 | 4.170 | 4.450 | 4.150 | 4.350 | 4.350 | 2,065,961 |
| 2022-08-29 | 4.390 | 4.400 | 4.130 | 4.140 | 4.140 | 3,389,809 |
| 2022-08-26 | 4.580 | 4.660 | 4.380 | 4.600 | 4.600 | 2,603,813 |
| 2022-08-25 | 4.440 | 4.580 | 4.370 | 4.560 | 4.560 | 1,877,632 |
| 2022-08-24 | 4.180 | 4.330 | 4.180 | 4.290 | 4.290 | 1,387,467 |
| 2022-08-23 | 4.150 | 4.330 | 4.120 | 4.230 | 4.230 | 1,152,569 |
| 2022-08-22 | 4.300 | 4.370 | 4.240 | 4.270 | 4.270 | 1,788,267 |
| 2022-08-19 | 4.510 | 4.570 | 4.370 | 4.380 | 4.380 | 1,314,085 |
| 2022-08-18 | 4.580 | 4.610 | 4.350 | 4.430 | 4.430 | 2,523,371 |
| 2022-08-17 | 4.800 | 4.810 | 4.605 | 4.640 | 4.640 | 1,963,019 |
| 2022-08-16 | 4.900 | 4.920 | 4.730 | 4.780 | 4.780 | 2,236,626 |
| 2022-08-15 | 4.860 | 5.025 | 4.825 | 4.870 | 4.870 | 2,026,516 |
| 2022-08-12 | 4.960 | 4.980 | 4.690 | 4.850 | 4.850 | 2,264,208 |
| 2022-08-11 | 5.000 | 5.110 | 4.920 | 5.000 | 5.000 | 2,086,331 |
| 2022-08-10 | 5.080 | 5.150 | 4.840 | 4.850 | 4.850 | 1,970,547 |
| 2022-08-09 | 5.120 | 5.300 | 5.060 | 5.080 | 5.080 | 2,380,693 |
| 2022-08-08 | 4.900 | 5.110 | 4.830 | 5.070 | 5.070 | 2,950,832 |
| 2022-08-05 | 4.930 | 4.930 | 4.800 | 4.800 | 4.800 | 1,571,987 |
| 2022-08-04 | 4.970 | 4.970 | 4.780 | 4.820 | 4.820 | 1,586,447 |
| 2022-08-03 | 4.730 | 4.960 | 4.630 | 4.930 | 4.930 | 2,166,671 |
| 2022-08-02 | 4.800 | 4.820 | 4.570 | 4.640 | 4.640 | 1,258,793 |
| 2022-08-01 | 4.900 | 4.980 | 4.665 | 4.680 | 4.680 | 1,619,635 |
| 2022-07-29 | 4.830 | 4.850 | 4.680 | 4.840 | 4.840 | 1,982,422 |
| 2022-07-28 | 4.520 | 4.770 | 4.450 | 4.730 | 4.730 | 2,341,858 |
| 2022-07-27 | 4.410 | 4.550 | 4.290 | 4.370 | 4.370 | 1,765,210 |
| 2022-07-26 | 4.380 | 4.450 | 4.340 | 4.410 | 4.410 | 1,310,996 |
| 2022-07-25 | 4.480 | 4.590 | 4.330 | 4.360 | 4.360 | 1,596,466 |
| 2022-07-22 | 4.430 | 4.500 | 4.290 | 4.460 | 4.460 | 2,726,947 |
| 2022-07-21 | 4.160 | 4.390 | 4.110 | 4.380 | 4.380 | 2,516,865 |
| 2022-07-20 | 4.020 | 4.170 | 3.990 | 4.100 | 4.100 | 1,757,579 |
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.