Skip to main content
logo
Chalice Mining Limited (ASX:CHN)
Australia flag Australia · Delayed Price · Currency is AUD
1.950
-0.080 (-3.94%)
At close: Feb 5, 2026

Chalice Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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