Chalice Mining Limited (FRA:C8U)
Germany
· Delayed Price · Currency is EUR 0.980
+0.011 (1.14%)
At close: Dec 5, 2025
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.14% | - |
| Dec 4, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 1.02% | 400 |
| Dec 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.82% | - |
| Dec 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -6.95% | 14,215 |
| Dec 1, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 5.08% | 6,500 |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.28% | - |
| Nov 27, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.08% | 2,500 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.46% | - |
| Nov 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.13% | - |
| Nov 24, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.34% | 13,784 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.45% | - |
| Nov 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.30% | - |
| Nov 19, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 4.78% | 5,000 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.88% | - |
| Nov 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | - |
| Nov 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.45% | 2,500 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.60% | - |
| Nov 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Nov 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.11% | - |
| Nov 10, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 9.56% | 1,200 |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.81% | 800 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.79% | 5,000 |
| Nov 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.32% | 2,500 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -4.95% | 17,500 |
| Nov 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 5,000 |
| Oct 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.67% | - |
| Oct 30, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.15% | 10,200 |
| Oct 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.74% | - |
| Oct 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -8.35% | 500 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.26% | - |
| Oct 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.56% | - |
| Oct 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.54% | - |
| Oct 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.02% | - |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.52% | 5,000 |
| Oct 20, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -6.57% | 4,093 |
| Oct 17, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.63% | 1,200 |
| Oct 16, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -2.67% | 1,111 |
| Oct 15, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -2.95% | 1,000 |
| Oct 14, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 6.66% | 3,200 |
| Oct 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.33% | - |
| Oct 10, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | -6.55% | 4,100 |
| Oct 9, 2025 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | 9.39% | 16,750 |
| Oct 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.22% | - |
| Oct 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.74% | - |
| Oct 6, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.91% | 16,025 |
| Oct 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.97% | - |
| Oct 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.32% | - |
| Oct 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.77% | - |
| Sep 30, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -7.93% | 750 |
| Sep 29, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 4.82% | 9,150 |
| Sep 26, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.59% | 700 |
| Sep 25, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 3.22% | 14,000 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.30% | - |
| Sep 23, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 21.89% | 8,346 |
| Sep 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.66% | - |
| Sep 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.62% | 3,500 |
| Sep 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.76% | - |
| Sep 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.74% | - |
| Sep 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.47% | - |
| Sep 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.70% | - |
| Sep 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.55% | - |
| Sep 11, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 5.63% | 10,000 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.58% | - |
| Sep 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.48% | - |
| Sep 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.86% | - |
| Sep 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.99% | - |
| Sep 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.77% | - |
| Sep 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.92% | - |
| Sep 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.58% | 1,000 |
| Sep 1, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 4.57% | 500 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.63% | - |
| Aug 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.98% | 600 |
| Aug 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.52% | - |
| Aug 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.25% | - |
| Aug 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.80% | - |
| Aug 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.64% | - |
| Aug 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.74% | - |
| Aug 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.83% | - |
| Aug 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.98% | - |
| Aug 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.23% | - |
| Aug 15, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 4.79% | 5,000 |
| Aug 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.85% | - |
| Aug 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.97% | - |
| Aug 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.79% | - |
| Aug 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.80% | - |
| Aug 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.42% | - |
| Aug 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.02% | - |
| Aug 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.58% | - |
| Aug 5, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 1.09% | 3,000 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.70% | - |
| Aug 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.18% | 2,950 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -5.17% | 4,000 |
| Jul 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.29% | - |
| Jul 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.05% | - |
| Jul 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.36% | - |
| Jul 25, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -1.06% | 10,000 |
| Jul 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | - |
| Jul 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | - |
| Jul 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.25% | 1,500 |