Skip to main content
Chalice Mining Limited (ASX:CHN)
Australia flag Australia · Delayed Price · Currency is AUD
1.740
-0.160 (-8.42%)
At close: Mar 9, 2026

Chalice Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.821.831.711.71--10.26%715,839
Mar 6, 20261.881.911.801.901.90-0.52%1,348,911
Mar 5, 20261.921.961.881.911.91-0.26%1,024,117
Mar 4, 20261.851.951.831.921.92-1.54%1,528,834
Mar 3, 20262.022.051.901.951.95-3.71%2,045,826
Mar 2, 20261.902.041.882.022.024.66%2,043,084
Feb 27, 20261.971.971.901.931.93-1,672,087
Feb 26, 20262.052.101.911.931.93-4.46%1,926,168
Feb 25, 20262.002.051.942.022.021.00%1,677,101
Feb 24, 20261.892.021.892.002.003.63%1,672,736
Feb 23, 20261.851.951.851.931.936.93%1,091,329
Feb 20, 20261.841.881.811.811.81-4.24%1,080,138
Feb 19, 20261.851.921.841.891.892.72%1,403,662
Feb 18, 20261.821.841.791.841.840.27%1,213,833
Feb 17, 20261.891.891.811.831.83-1.61%1,277,707
Feb 16, 20261.921.931.851.861.861.36%2,350,707
Feb 13, 20261.891.901.831.841.84-7.09%1,135,037
Feb 12, 20262.032.031.951.981.98-1.00%949,635
Feb 11, 20261.942.011.882.002.003.91%1,184,360
Feb 10, 20261.881.941.861.921.924.63%1,697,293
Feb 9, 20261.841.901.791.841.845.76%2,438,987
Feb 6, 20261.861.881.721.741.74-11.03%4,754,296
Feb 5, 20261.992.031.911.951.95-3.94%2,096,663
Feb 4, 20262.092.121.992.032.03-0.49%2,315,025
Feb 3, 20262.082.112.002.042.04-2.86%1,725,006
Feb 2, 20262.102.182.052.102.10-6.25%3,068,877
Jan 30, 20262.332.392.182.242.24-4.27%2,835,490
Jan 29, 20262.452.502.262.342.34-4.10%2,199,001
Jan 28, 20262.422.482.402.442.44-0.41%1,147,952
Jan 27, 20262.472.592.432.452.45-1.21%1,853,562
Jan 23, 20262.622.622.482.482.48-0.80%1,648,769
Jan 22, 20262.602.602.432.502.50-4.94%3,670,631
Jan 21, 20262.502.632.432.632.635.62%4,152,435
Jan 20, 20262.332.502.332.492.499.21%2,782,211
Jan 19, 20262.192.312.162.282.281.79%2,234,618
Jan 16, 20262.352.362.222.242.24-2.61%1,599,588
Jan 15, 20262.452.452.292.302.30-7.26%2,616,162
Jan 14, 20262.402.502.352.482.480.81%2,044,344
Jan 13, 20262.462.492.402.462.460.41%1,702,181
Jan 12, 20262.462.512.432.452.451.66%1,383,111
Jan 9, 20262.502.592.402.412.41-5.86%3,060,869
Jan 8, 20262.332.582.322.562.567.11%2,688,064
Jan 7, 20262.482.502.372.392.39-2,545,175
Jan 6, 20262.232.402.232.392.3911.16%3,002,241
Jan 5, 20262.142.172.092.152.15-1,577,055
Jan 2, 20262.122.182.122.152.15-1.83%1,174,350
Dec 31, 20252.162.192.122.192.192.34%1,105,994
Dec 30, 20252.082.162.062.142.14-5.73%2,682,292
Dec 29, 20252.382.482.252.272.272.25%3,886,694
Dec 24, 20252.292.312.222.222.221.37%2,659,059
Dec 23, 20252.242.272.152.192.19-1.35%2,835,417
Dec 22, 20252.092.222.052.222.228.82%4,222,413
Dec 19, 20251.992.061.922.042.044.08%5,194,169
Dec 18, 20251.871.981.801.961.965.09%4,345,860
Dec 17, 20251.661.871.651.871.8714.77%5,687,727
Dec 16, 20251.641.691.591.631.631.25%3,404,337
Dec 15, 20251.591.631.551.611.610.94%1,598,751
Dec 12, 20251.581.631.561.591.593.58%2,421,395
Dec 11, 20251.681.711.521.541.54-7.53%4,733,827
Dec 10, 20251.701.731.661.661.66-2,554,209
Dec 9, 20251.661.711.601.661.660.30%3,348,000
Dec 8, 20251.841.891.561.661.66-5.43%9,376,494
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