Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 3.980 | 4.015 | 3.890 | 3.900 | 3.900 | 953,361 |
| 2022-07-18 | 3.950 | 3.975 | 3.820 | 3.970 | 3.970 | 1,696,404 |
| 2022-07-15 | 3.840 | 3.900 | 3.735 | 3.820 | 3.820 | 2,522,684 |
| 2022-07-14 | 3.710 | 4.020 | 3.690 | 3.990 | 3.990 | 2,920,643 |
| 2022-07-13 | 3.540 | 3.700 | 3.515 | 3.680 | 3.680 | 3,609,780 |
| 2022-07-12 | 3.820 | 3.880 | 3.550 | 3.550 | 3.550 | 4,270,703 |
| 2022-07-11 | 4.170 | 4.230 | 3.810 | 3.820 | 3.820 | 4,595,469 |
| 2022-07-08 | 4.490 | 4.490 | 3.920 | 4.010 | 4.010 | 6,314,880 |
| 2022-07-07 | 4.000 | 4.350 | 3.975 | 4.000 | 4.000 | 5,971,298 |
| 2022-07-06 | 3.780 | 3.840 | 3.650 | 3.750 | 3.750 | 2,612,723 |
| 2022-07-05 | 3.820 | 3.870 | 3.720 | 3.770 | 3.770 | 962,559 |
| 2022-07-04 | 3.810 | 3.890 | 3.690 | 3.750 | 3.750 | 1,383,343 |
| 2022-07-01 | 3.790 | 3.880 | 3.700 | 3.700 | 3.700 | 1,685,608 |
| 2022-06-30 | 3.820 | 3.900 | 3.720 | 3.780 | 3.780 | 3,354,749 |
| 2022-06-29 | 3.780 | 3.840 | 3.720 | 3.830 | 3.830 | 2,341,075 |
| 2022-06-28 | 3.930 | 4.050 | 3.800 | 3.850 | 3.850 | 3,425,540 |
| 2022-06-27 | 3.840 | 3.960 | 3.770 | 3.920 | 3.920 | 3,051,281 |
| 2022-06-24 | 3.430 | 3.770 | 3.370 | 3.770 | 3.770 | 4,168,341 |
| 2022-06-23 | 3.720 | 3.770 | 3.400 | 3.490 | 3.490 | 5,615,795 |
| 2022-06-22 | 3.850 | 3.990 | 3.710 | 3.720 | 3.720 | 2,228,761 |
| 2022-06-21 | 3.770 | 4.000 | 3.770 | 3.810 | 3.810 | 2,729,763 |
| 2022-06-20 | 4.070 | 4.080 | 3.680 | 3.710 | 3.710 | 4,120,938 |
| 2022-06-17 | 3.940 | 4.170 | 3.820 | 4.100 | 4.100 | 8,139,685 |
| 2022-06-16 | 3.950 | 4.110 | 3.925 | 4.030 | 4.030 | 5,276,035 |
| 2022-06-15 | 4.130 | 4.240 | 3.830 | 3.860 | 3.860 | 6,510,518 |
| 2022-06-14 | 4.470 | 4.470 | 4.155 | 4.230 | 4.230 | 7,225,439 |
| 2022-06-10 | 5.060 | 5.110 | 4.870 | 4.930 | 4.930 | 4,904,666 |
| 2022-06-09 | 5.430 | 5.570 | 5.220 | 5.220 | 5.220 | 2,356,247 |
| 2022-06-08 | 5.630 | 5.710 | 5.470 | 5.510 | 5.510 | 1,978,682 |
| 2022-06-07 | 5.610 | 5.680 | 5.500 | 5.610 | 5.610 | 1,907,261 |
| 2022-06-06 | 5.840 | 5.860 | 5.630 | 5.660 | 5.660 | 1,412,274 |
| 2022-06-03 | 6.010 | 6.080 | 5.870 | 5.890 | 5.890 | 1,707,764 |
| 2022-06-02 | 5.980 | 6.010 | 5.820 | 5.870 | 5.870 | 1,392,302 |
| 2022-06-01 | 6.370 | 6.390 | 5.630 | 5.900 | 5.900 | 3,629,300 |
| 2022-05-31 | 6.330 | 6.460 | 6.210 | 6.360 | 6.360 | 2,478,751 |
| 2022-05-30 | 6.300 | 6.360 | 6.170 | 6.350 | 6.350 | 1,932,994 |
| 2022-05-27 | 6.250 | 6.270 | 6.160 | 6.250 | 6.250 | 1,702,771 |
| 2022-05-26 | 6.210 | 6.360 | 6.110 | 6.150 | 6.150 | 1,869,282 |
| 2022-05-25 | 6.200 | 6.410 | 6.160 | 6.230 | 6.230 | 2,137,906 |
| 2022-05-24 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2022-05-23 | 7.070 | 7.160 | 6.530 | 6.670 | 6.670 | 2,646,388 |
| 2022-05-20 | 6.500 | 6.930 | 6.010 | 6.810 | 6.810 | 4,144,365 |
| 2022-05-19 | 5.540 | 5.790 | 5.500 | 5.720 | 5.720 | 1,378,561 |
| 2022-05-18 | 5.720 | 5.870 | 5.680 | 5.800 | 5.800 | 1,260,586 |
| 2022-05-17 | 5.450 | 5.680 | 5.430 | 5.640 | 5.640 | 1,342,246 |
| 2022-05-16 | 5.490 | 5.560 | 5.290 | 5.440 | 5.440 | 1,672,539 |
| 2022-05-13 | 5.230 | 5.430 | 5.230 | 5.340 | 5.340 | 2,223,765 |
| 2022-05-12 | 5.590 | 5.640 | 5.170 | 5.240 | 5.240 | 4,378,024 |
| 2022-05-11 | 5.890 | 6.020 | 5.590 | 5.640 | 5.640 | 4,200,818 |
| 2022-05-10 | 6.100 | 6.110 | 5.690 | 5.950 | 5.950 | 3,690,295 |
| 2022-05-09 | 6.900 | 6.930 | 6.380 | 6.380 | 6.380 | 2,202,667 |
| 2022-05-06 | 6.810 | 7.130 | 6.750 | 7.070 | 7.070 | 1,799,262 |
| 2022-05-05 | 7.000 | 7.370 | 7.000 | 7.180 | 7.180 | 2,073,692 |
| 2022-05-04 | 7.310 | 7.370 | 6.800 | 6.810 | 6.810 | 1,211,452 |
| 2022-05-03 | 7.050 | 7.330 | 7.050 | 7.240 | 7.240 | 1,421,253 |
| 2022-05-02 | 7.000 | 7.170 | 6.940 | 7.100 | 7.100 | 1,577,884 |
| 2022-04-29 | 6.580 | 7.020 | 6.500 | 6.950 | 6.950 | 2,257,029 |
| 2022-04-28 | 6.530 | 6.620 | 6.400 | 6.570 | 6.570 | 1,753,718 |
| 2022-04-27 | 6.330 | 6.495 | 6.270 | 6.460 | 6.460 | 1,816,087 |
| 2022-04-26 | 6.850 | 6.850 | 6.250 | 6.500 | 6.500 | 4,247,651 |
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.