Chalice Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	7.400	7.600	7.010	7.250	7.250	3,977,602
2022-01-25	7.900	7.980	7.160	7.200	7.200	3,900,714
2022-01-24	8.050	8.120	7.830	7.980	7.980	2,097,436
2022-01-21	8.550	8.750	8.100	8.200	8.200	2,483,948
2022-01-20	8.360	8.800	8.310	8.790	8.790	1,933,217
2022-01-19	8.340	8.340	8.130	8.180	8.180	1,379,903
2022-01-18	8.350	8.590	8.280	8.460	8.460	1,044,873
2022-01-17	8.500	8.540	8.290	8.400	8.400	662,494
2022-01-14	8.700	8.760	8.480	8.530	8.530	1,317,897
2022-01-13	8.420	8.890	8.340	8.720	8.720	1,483,372
2022-01-12	8.550	8.770	8.395	8.420	8.420	1,836,068
2022-01-11	8.520	8.560	8.280	8.310	8.310	1,250,308
2022-01-10	8.150	8.530	8.000	8.510	8.510	1,673,654
2022-01-07	8.380	8.460	8.080	8.270	8.270	1,909,850
2022-01-06	8.530	8.650	8.310	8.310	8.310	1,573,078
2022-01-05	9.070	9.100	8.590	8.600	8.600	1,935,257
2022-01-04	9.490	9.490	8.920	8.920	8.920	2,369,435
2021-12-31	9.520	9.790	9.390	9.600	9.600	1,573,731
2021-12-30	9.530	9.650	9.160	9.510	9.510	2,173,453
2021-12-29	8.700	9.410	8.595	9.410	9.410	2,863,756
2021-12-24	8.700	8.870	8.630	8.730	8.730	629,189
2021-12-23	8.570	8.730	8.480	8.560	8.560	753,317
2021-12-22	8.500	8.700	8.330	8.490	8.490	924,559
2021-12-21	8.350	8.640	8.120	8.590	8.590	1,305,703
2021-12-20	8.490	8.560	8.245	8.460	8.460	1,628,612
2021-12-17	8.500	8.740	8.400	8.450	8.450	3,945,695
2021-12-16	8.510	8.660	8.260	8.380	8.380	2,503,141
2021-12-15	8.750	8.890	8.340	8.550	8.550	1,939,803
2021-12-14	8.750	9.020	8.620	8.930	8.930	1,833,874
2021-12-13	9.200	9.270	8.870	8.870	8.870	1,735,584
2021-12-10	9.120	9.190	8.990	9.160	9.160	958,986
2021-12-09	8.888	9.223	8.888	8.987	8.987	1,495,648
2021-12-08	9.233	9.243	8.957	9.006	9.006	1,040,720
2021-12-07	8.937	9.134	8.810	9.105	9.105	1,419,391
2021-12-06	9.105	9.282	8.829	8.928	8.928	2,463,678
2021-12-03	9.499	9.725	8.918	8.967	8.967	2,482,215
2021-12-02	9.459	9.764	9.272	9.311	9.311	3,748,581
2021-12-01	9.508	9.538	9.115	9.233	9.233	2,065,631
2021-11-30	9.361	9.813	9.331	9.813	9.813	2,996,943
2021-11-29	9.105	9.380	9.031	9.302	9.302	1,970,291
2021-11-26	9.203	9.558	9.164	9.351	9.351	1,382,080
2021-11-25	9.311	9.410	9.115	9.282	9.282	1,570,981
2021-11-24	9.449	9.567	9.184	9.439	9.439	1,931,391
2021-11-23	9.548	9.636	9.252	9.607	9.607	1,880,919
2021-11-22	9.991	10.079	9.745	9.754	9.754	1,117,999
2021-11-19	10.089	10.197	9.863	9.961	9.961	2,060,319
2021-11-18	9.745	10.217	9.528	10.001	10.001	3,920,382
2021-11-17	10.286	10.315	9.681	9.705	9.705	2,410,834
2021-11-16	9.892	10.207	9.705	10.168	10.168	3,976,965
2021-11-15	9.794	10.237	9.735	9.804	9.804	2,790,523
2021-11-12	9.833	9.892	9.499	9.626	9.626	5,734,769
2021-11-11	8.839	10.040	8.711	9.853	9.853	7,555,267
2021-11-10	9.154	9.794	8.819	8.987	8.987	10,794,017
2021-11-09	7.136	8.810	7.067	8.563	8.563	7,300,607
2021-11-08	6.664	6.664	6.664	6.664	6.664	0
2021-11-05	6.792	6.802	6.634	6.664	6.664	1,085,964
2021-11-04	6.378	6.811	6.300	6.733	6.733	1,691,016
2021-11-03	6.388	6.487	6.290	6.388	6.388	2,818,899
2021-11-02	6.693	6.723	6.300	6.300	6.300	1,053,471
2021-11-01	6.674	6.841	6.575	6.575	6.575	1,401,951

← NewerPage 21 of 22 · 1,272 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.