Chalice Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 6.850 | 6.850 | 6.250 | 6.500 | 6.500 | 4,247,651 |
| 2022-04-22 | 7.100 | 7.130 | 6.830 | 7.070 | 7.070 | 1,868,179 |
| 2022-04-21 | 7.490 | 7.490 | 7.130 | 7.250 | 7.250 | 1,045,783 |
| 2022-04-20 | 7.480 | 7.480 | 7.300 | 7.370 | 7.370 | 895,964 |
| 2022-04-19 | 7.390 | 7.590 | 7.335 | 7.500 | 7.500 | 1,383,684 |
| 2022-04-14 | 7.180 | 7.300 | 7.130 | 7.300 | 7.300 | 998,945 |
| 2022-04-13 | 6.990 | 7.150 | 6.850 | 7.090 | 7.090 | 1,687,908 |
| 2022-04-12 | 7.000 | 7.130 | 6.940 | 6.980 | 6.980 | 933,872 |
| 2022-04-11 | 7.030 | 7.190 | 6.960 | 7.050 | 7.050 | 1,541,445 |
| 2022-04-08 | 6.850 | 6.980 | 6.800 | 6.940 | 6.940 | 1,704,948 |
| 2022-04-07 | 6.730 | 6.900 | 6.720 | 6.840 | 6.840 | 1,270,710 |
| 2022-04-06 | 6.990 | 7.040 | 6.640 | 6.800 | 6.800 | 2,885,887 |
| 2022-04-05 | 7.380 | 7.480 | 7.165 | 7.180 | 7.180 | 670,308 |
| 2022-04-04 | 7.140 | 7.410 | 7.110 | 7.360 | 7.360 | 1,393,360 |
| 2022-04-01 | 7.000 | 7.240 | 6.980 | 7.080 | 7.080 | 843,265 |
| 2022-03-31 | 6.960 | 7.180 | 6.890 | 7.070 | 7.070 | 2,207,184 |
| 2022-03-30 | 6.990 | 7.050 | 6.890 | 6.960 | 6.960 | 1,202,385 |
| 2022-03-29 | 6.950 | 7.130 | 6.900 | 7.040 | 7.040 | 984,518 |
| 2022-03-28 | 7.440 | 7.560 | 7.050 | 7.050 | 7.050 | 1,205,135 |
| 2022-03-25 | 7.440 | 7.490 | 7.270 | 7.410 | 7.410 | 888,032 |
| 2022-03-24 | 7.270 | 7.560 | 7.130 | 7.300 | 7.300 | 1,137,016 |
| 2022-03-23 | 7.230 | 7.450 | 7.190 | 7.380 | 7.380 | 1,352,020 |
| 2022-03-22 | 7.220 | 7.230 | 7.110 | 7.110 | 7.110 | 963,544 |
| 2022-03-21 | 7.210 | 7.270 | 7.080 | 7.130 | 7.130 | 747,498 |
| 2022-03-18 | 7.110 | 7.160 | 6.960 | 7.160 | 7.160 | 1,898,429 |
| 2022-03-17 | 7.150 | 7.220 | 7.000 | 7.070 | 7.070 | 2,272,393 |
| 2022-03-16 | 6.800 | 6.880 | 6.670 | 6.860 | 6.860 | 3,072,721 |
| 2022-03-15 | 7.330 | 7.345 | 6.510 | 6.800 | 6.800 | 6,002,816 |
| 2022-03-14 | 7.900 | 7.950 | 7.580 | 7.580 | 7.580 | 1,256,212 |
| 2022-03-11 | 7.880 | 8.070 | 7.750 | 7.930 | 7.930 | 1,521,280 |
| 2022-03-10 | 7.960 | 8.020 | 7.710 | 7.850 | 7.850 | 1,990,928 |
| 2022-03-09 | 7.470 | 8.120 | 7.460 | 7.890 | 7.890 | 2,648,299 |
| 2022-03-08 | 7.590 | 7.690 | 7.350 | 7.370 | 7.370 | 1,869,094 |
| 2022-03-07 | 7.700 | 7.810 | 7.515 | 7.610 | 7.610 | 1,862,825 |
| 2022-03-04 | 7.790 | 7.970 | 7.330 | 7.520 | 7.520 | 1,928,252 |
| 2022-03-03 | 7.700 | 7.830 | 7.495 | 7.700 | 7.700 | 2,604,790 |
| 2022-03-02 | 7.820 | 7.820 | 7.470 | 7.480 | 7.480 | 2,309,266 |
| 2022-03-01 | 7.490 | 7.810 | 7.290 | 7.790 | 7.790 | 1,914,413 |
| 2022-02-28 | 7.400 | 7.440 | 7.210 | 7.410 | 7.410 | 1,761,924 |
| 2022-02-25 | 7.050 | 7.420 | 7.040 | 7.400 | 7.400 | 2,639,304 |
| 2022-02-24 | 7.050 | 7.130 | 6.760 | 6.900 | 6.900 | 2,969,680 |
| 2022-02-23 | 6.670 | 7.130 | 6.650 | 7.090 | 7.090 | 2,062,788 |
| 2022-02-22 | 7.080 | 7.080 | 6.600 | 6.710 | 6.710 | 3,573,991 |
| 2022-02-21 | 7.350 | 7.350 | 7.100 | 7.250 | 7.250 | 2,048,303 |
| 2022-02-18 | 7.290 | 7.455 | 7.170 | 7.410 | 7.410 | 1,665,651 |
| 2022-02-17 | 7.550 | 7.550 | 7.270 | 7.290 | 7.290 | 1,444,072 |
| 2022-02-16 | 7.600 | 7.610 | 7.370 | 7.470 | 7.470 | 1,706,172 |
| 2022-02-15 | 8.260 | 8.300 | 7.370 | 7.460 | 7.460 | 3,356,228 |
| 2022-02-14 | 8.040 | 8.300 | 8.010 | 8.250 | 8.250 | 2,319,793 |
| 2022-02-11 | 8.060 | 8.140 | 7.840 | 7.930 | 7.930 | 1,307,607 |
| 2022-02-10 | 7.950 | 8.170 | 7.900 | 8.050 | 8.050 | 3,631,293 |
| 2022-02-09 | 7.800 | 7.820 | 7.570 | 7.790 | 7.790 | 1,374,556 |
| 2022-02-08 | 7.910 | 8.080 | 7.570 | 7.750 | 7.750 | 1,368,639 |
| 2022-02-07 | 7.950 | 8.030 | 7.820 | 7.940 | 7.940 | 753,726 |
| 2022-02-04 | 7.790 | 7.980 | 7.680 | 7.980 | 7.980 | 966,976 |
| 2022-02-03 | 8.100 | 8.180 | 7.800 | 7.830 | 7.830 | 776,175 |
| 2022-02-02 | 8.100 | 8.230 | 7.930 | 8.050 | 8.050 | 1,209,594 |
| 2022-02-01 | 8.000 | 8.140 | 7.830 | 7.940 | 7.940 | 1,307,643 |
| 2022-01-31 | 7.590 | 7.800 | 7.410 | 7.720 | 7.720 | 1,668,863 |
| 2022-01-28 | 7.430 | 7.600 | 7.050 | 7.580 | 7.580 | 3,517,809 |
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.