Skip to main content
Chalice Mining Limited (ASX:CHN)
Australia flag Australia · Delayed Price · Currency is AUD
1.750
+0.070 (4.17%)
At close: Dec 5, 2025

Chalice Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.741.761.671.751.754.17%2,432,268
Dec 4, 20251.731.761.681.681.68-1.47%3,015,898
Dec 3, 20251.691.761.631.711.710.29%2,963,513
Dec 2, 20251.811.871.671.701.70-9.81%4,943,083
Dec 1, 20251.901.931.831.891.894.72%3,161,868
Nov 28, 20251.751.821.731.801.802.86%1,650,819
Nov 27, 20251.831.841.741.751.75-1.13%2,123,064
Nov 26, 20251.741.781.721.771.772.61%1,148,572
Nov 25, 20251.751.751.711.731.731.17%1,971,241
Nov 24, 20251.751.761.671.711.71-0.58%1,581,762
Nov 21, 20251.771.801.711.721.72-7.55%1,880,307
Nov 20, 20251.761.871.761.861.866.00%1,530,782
Nov 19, 20251.741.811.721.751.751.16%1,559,791
Nov 18, 20251.801.871.731.731.73-7.73%2,022,009
Nov 17, 20251.831.881.791.881.880.81%1,313,462
Nov 14, 20251.841.881.791.861.86-3.88%1,197,529
Nov 13, 20251.972.031.941.941.941.31%2,246,125
Nov 12, 20251.971.991.911.911.91-2.05%1,147,447
Nov 11, 20251.992.011.911.951.951.04%2,325,640
Nov 10, 20251.781.941.781.931.938.43%1,439,950
Nov 7, 20251.791.811.751.781.78-1.39%1,072,799
Nov 6, 20251.851.861.781.811.81-0.82%1,281,099
Nov 5, 20251.851.851.761.821.82-3.19%3,214,355
Nov 4, 20251.931.941.871.881.88-2.84%1,588,181
Nov 3, 20251.992.031.931.941.94-4.21%1,133,867
Oct 31, 20252.052.052.002.022.022.28%1,490,340
Oct 30, 20252.002.041.971.981.98-1.25%1,272,276
Oct 29, 20251.962.041.912.002.003.63%2,110,086
Oct 28, 20252.052.051.931.931.93-8.53%3,340,246
Oct 27, 20252.152.162.092.112.11-0.47%1,528,700
Oct 24, 20252.102.142.092.122.121.92%1,890,870
Oct 23, 20252.122.122.002.082.08-2.35%2,396,435
Oct 22, 20252.082.152.032.132.13-1.84%3,419,296
Oct 21, 20252.292.292.122.172.17-2.25%4,085,192
Oct 20, 20252.292.292.192.222.22-9.02%2,813,905
Oct 17, 20252.452.472.272.442.442.95%5,382,390
Oct 16, 20252.472.502.362.372.37-2.47%1,933,084
Oct 15, 20252.542.592.402.432.43-5.45%3,235,771
Oct 14, 20252.522.602.512.572.575.33%2,803,045
Oct 13, 20252.402.522.342.442.44-0.41%3,155,560
Oct 10, 20252.572.632.452.452.45-8.58%5,377,650
Oct 9, 20252.572.752.522.682.6810.29%4,868,195
Oct 8, 20252.442.492.382.432.43-0.41%2,083,407
Oct 7, 20252.522.532.412.442.44-0.41%1,908,636
Oct 6, 20252.482.552.422.452.450.82%2,944,546
Oct 3, 20252.452.472.382.432.43-2.02%1,762,610
Oct 2, 20252.422.532.422.482.483.33%1,988,562
Oct 1, 20252.502.512.342.402.40-3.61%2,925,820
Sep 30, 20252.492.552.452.492.49-3,066,243
Sep 29, 20252.462.512.322.492.494.18%3,802,471
Sep 26, 20252.452.502.342.392.392.14%2,603,085
Sep 25, 20252.332.412.272.342.341.74%2,990,613
Sep 24, 20252.302.342.172.302.301.32%5,114,874
Sep 23, 20251.992.271.992.272.2717.31%7,366,384
Sep 22, 20251.901.991.871.941.941.57%5,302,497
Sep 19, 20251.751.931.741.911.917.63%7,723,843
Sep 18, 20251.691.781.671.771.773.51%1,708,609
Sep 17, 20251.721.781.701.711.71-2.29%2,322,152
Sep 16, 20251.731.781.711.751.752.04%2,352,541
Sep 15, 20251.701.751.641.721.721.48%2,640,627
Sep 12, 20251.671.711.661.691.69-2,083,368
Sep 11, 20251.711.751.681.691.692.42%2,031,859
Sep 10, 20251.711.711.651.651.65-4.62%2,262,408
Sep 9, 20251.761.791.711.731.73-0.29%1,817,770
Sep 8, 20251.741.771.711.741.74-0.86%2,163,920
Sep 5, 20251.851.891.751.751.75-7.41%2,632,503
Sep 4, 20251.851.951.811.891.894.71%2,306,118
Sep 3, 20251.931.941.801.811.81-4.75%2,602,154
Sep 2, 20251.892.011.891.901.901.34%4,314,870
Sep 1, 20251.821.881.751.871.874.47%1,963,434
Aug 29, 20251.751.821.751.791.792.58%1,334,567
Aug 28, 20251.821.821.741.751.75-4.64%1,588,228
Aug 27, 20251.771.851.761.831.834.57%2,327,312
Aug 26, 20251.691.751.681.751.750.86%1,708,999
Aug 25, 20251.671.761.651.741.746.44%3,130,014
Aug 22, 20251.651.651.601.631.63-0.91%1,295,842
Aug 21, 20251.611.671.611.651.653.46%929,464
Aug 20, 20251.651.651.571.591.59-5.36%2,041,295
Aug 19, 20251.711.711.651.681.68-1.47%1,258,519
Aug 18, 20251.691.721.671.711.710.89%794,075
Aug 15, 20251.691.711.671.691.691.81%1,174,502
Aug 14, 20251.681.731.651.661.66-1.48%1,286,898
Aug 13, 20251.691.711.661.691.69-0.59%1,271,956
Aug 12, 20251.701.731.681.701.70-0.88%853,098
Aug 11, 20251.631.741.631.711.714.27%1,922,235
Aug 8, 20251.621.691.611.641.641.55%1,962,032
Aug 7, 20251.611.631.561.621.620.62%1,463,052
Aug 6, 20251.601.641.591.611.610.31%1,134,849
Aug 5, 20251.661.691.581.601.60-1.23%2,072,676
Aug 4, 20251.601.641.561.621.622.53%1,905,333
Aug 1, 20251.601.601.561.581.58-1.25%1,138,923
Jul 31, 20251.641.641.551.601.60-4.76%3,304,461
Jul 30, 20251.701.721.651.681.68-2.33%1,554,282
Jul 29, 20251.781.781.711.721.72-3.10%1,914,383
Jul 28, 20251.791.821.751.781.78-1.93%1,507,921
Jul 25, 20251.821.871.791.811.81-3.47%1,541,865
Jul 24, 20251.861.901.811.881.88-3,297,508
Jul 23, 20251.891.931.881.881.88-0.53%1,744,157
Jul 22, 20251.901.961.871.891.89-0.79%1,989,238
Jul 21, 20251.821.911.781.901.903.26%2,017,281