Chalice Mining Limited (ASX:CHN)
Australia flag Australia · Delayed Price · Currency is AUD
2.390
+0.050 (2.14%)
Sep 26, 2025, 4:10 PM AEST

Chalice Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.452.502.342.392.392.14%2,603,085
Sep 25, 20252.332.402.272.342.341.74%2,990,613
Sep 24, 20252.302.342.172.302.301.32%5,114,874
Sep 23, 20251.992.271.992.272.2717.01%7,366,384
Sep 22, 20251.901.991.871.941.941.57%5,302,497
Sep 19, 20251.751.931.741.911.917.91%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, 20251.731.781.711.751.751.74%2,352,541
Sep 15, 20251.701.751.641.721.721.78%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, 20251.761.791.711.731.73-0.57%1,817,770
Sep 8, 20251.741.771.711.741.74-0.57%2,163,920
Sep 5, 20251.851.891.751.751.75-7.41%2,632,503
Sep 4, 20251.851.951.811.891.894.42%2,306,118
Sep 3, 20251.931.941.801.811.81-4.74%2,602,154
Sep 2, 20251.892.011.891.901.901.60%4,314,870
Sep 1, 20251.821.881.751.871.874.47%1,963,434
Aug 29, 20251.751.821.751.791.792.29%1,334,567
Aug 28, 20251.821.821.741.751.75-4.37%1,588,228
Aug 27, 20251.771.851.761.831.834.57%2,327,312
Aug 26, 20251.691.751.681.751.750.57%1,708,999
Aug 25, 20251.671.761.651.741.746.75%3,130,014
Aug 22, 20251.651.651.601.631.63-1.21%1,295,842
Aug 21, 20251.611.671.611.651.653.77%929,464
Aug 20, 20251.651.651.571.591.59-5.36%2,041,295
Aug 19, 20251.711.711.651.681.68-1.75%1,258,519
Aug 18, 20251.691.721.671.711.711.18%794,075
Aug 15, 20251.691.711.671.691.691.81%1,174,502
Aug 14, 20251.681.731.651.661.66-1.78%1,286,898
Aug 13, 20251.691.711.661.691.69-0.59%1,271,956
Aug 12, 20251.701.731.681.701.70-0.58%853,098
Aug 11, 20251.631.741.631.711.714.27%1,922,235
Aug 8, 20251.621.691.611.641.641.23%1,962,032
Aug 7, 20251.611.631.561.621.620.62%1,463,052
Aug 6, 20251.601.641.591.611.610.63%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, 20251.781.781.711.721.72-3.37%1,914,383
Jul 28, 20251.791.821.751.781.78-1.66%1,507,921
Jul 25, 20251.821.871.791.811.81-3.72%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, 20251.901.961.871.891.89-0.53%1,989,238
Jul 21, 20251.821.911.781.901.903.26%2,017,281