Skip to main content
Chalice Mining Limited (ASX:CHN)
Australia flag Australia · Delayed Price · Currency is AUD
1.527
-0.023 (-1.48%)
Apr 29, 2026, 1:49 PM AEST

Chalice Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.541.581.521.54--0.96%544,167
Apr 27, 20261.491.591.481.561.564.36%1,463,563
Apr 24, 20261.551.561.481.491.49-3.87%1,408,192
Apr 23, 20261.621.651.541.551.55-2.52%1,545,636
Apr 22, 20261.601.611.571.591.59-1.55%1,029,894
Apr 21, 20261.661.681.611.621.62-2.42%1,148,772
Apr 20, 20261.641.711.561.661.66-2,533,337
Apr 17, 20261.661.711.621.661.660.30%1,863,147
Apr 16, 20261.661.671.631.651.65-1,512,938
Apr 15, 20261.651.691.631.651.652.80%1,135,110
Apr 14, 20261.621.641.591.611.612.56%840,735
Apr 13, 20261.571.581.521.571.57-1.88%1,112,156
Apr 10, 20261.621.621.571.601.60-1.54%1,114,683
Apr 9, 20261.621.621.551.621.62-1.52%1,508,235
Apr 8, 20261.561.671.561.651.6512.29%3,396,238
Apr 7, 20261.451.521.451.471.471.74%1,632,637
Apr 2, 20261.601.601.431.441.44-8.86%2,433,006
Apr 1, 20261.481.581.471.581.5811.66%2,442,678
Mar 31, 20261.321.441.301.421.425.20%2,467,074
Mar 30, 20261.371.371.301.351.35-1.82%2,264,942
Mar 27, 20261.351.391.331.371.37-1.79%1,254,015
Mar 26, 20261.401.441.391.401.40-3.12%1,279,717
Mar 25, 20261.331.451.321.441.4410.34%2,676,051
Mar 24, 20261.301.331.271.311.315.24%3,055,103
Mar 23, 20261.251.261.201.241.24-4.25%3,831,095
Mar 20, 20261.331.351.281.301.30-3.36%4,825,421
Mar 19, 20261.411.421.331.341.34-10.37%2,809,220
Mar 18, 20261.501.511.441.501.502.40%2,159,324
Mar 17, 20261.491.511.441.461.461.39%2,622,417
Mar 16, 20261.611.621.421.441.44-13.51%3,557,850
Mar 13, 20261.681.721.641.671.67-2.63%2,048,964
Mar 12, 20261.801.801.681.711.71-4.74%1,711,123
Mar 11, 20261.861.861.791.801.800.84%1,113,922
Mar 10, 20261.771.821.741.781.782.30%1,166,056
Mar 9, 20261.821.831.661.741.74-8.42%2,027,228
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