Chalice Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.00	2.05	1.94	2.02	-	1.00%	1,677,101
Feb 24, 2026	1.89	2.02	1.89	2.00	2.00	3.63%	1,672,736
Feb 23, 2026	1.85	1.95	1.85	1.93	1.93	6.93%	1,091,329
Feb 20, 2026	1.84	1.88	1.81	1.81	1.81	-4.24%	1,080,138
Feb 19, 2026	1.85	1.92	1.84	1.89	1.89	2.72%	1,403,662
Feb 18, 2026	1.82	1.84	1.79	1.84	1.84	0.27%	1,213,833
Feb 17, 2026	1.89	1.89	1.81	1.83	1.83	-1.61%	1,277,707
Feb 16, 2026	1.92	1.93	1.85	1.86	1.86	1.36%	2,350,707
Feb 13, 2026	1.89	1.90	1.83	1.84	1.84	-7.09%	1,135,037
Feb 12, 2026	2.03	2.03	1.95	1.98	1.98	-1.00%	949,635
Feb 11, 2026	1.94	2.01	1.88	2.00	2.00	3.91%	1,184,360
Feb 10, 2026	1.88	1.94	1.86	1.92	1.92	4.63%	1,697,293
Feb 9, 2026	1.84	1.90	1.79	1.84	1.84	5.76%	2,438,987
Feb 6, 2026	1.86	1.88	1.72	1.74	1.74	-11.03%	4,754,296
Feb 5, 2026	1.99	2.03	1.91	1.95	1.95	-3.94%	2,096,663
Feb 4, 2026	2.09	2.12	1.99	2.03	2.03	-0.49%	2,315,025
Feb 3, 2026	2.08	2.11	2.00	2.04	2.04	-2.86%	1,725,006
Feb 2, 2026	2.10	2.18	2.05	2.10	2.10	-6.25%	3,068,877
Jan 30, 2026	2.33	2.39	2.18	2.24	2.24	-4.27%	2,835,490
Jan 29, 2026	2.45	2.50	2.26	2.34	2.34	-4.10%	2,199,001
Jan 28, 2026	2.42	2.48	2.40	2.44	2.44	-0.41%	1,147,952
Jan 27, 2026	2.47	2.59	2.43	2.45	2.45	-1.21%	1,853,562
Jan 23, 2026	2.62	2.62	2.48	2.48	2.48	-0.80%	1,648,769
Jan 22, 2026	2.60	2.60	2.43	2.50	2.50	-4.94%	3,670,631
Jan 21, 2026	2.50	2.63	2.43	2.63	2.63	5.62%	4,152,435
Jan 20, 2026	2.33	2.50	2.33	2.49	2.49	9.21%	2,782,211
Jan 19, 2026	2.19	2.31	2.16	2.28	2.28	1.79%	2,234,618
Jan 16, 2026	2.35	2.36	2.22	2.24	2.24	-2.61%	1,599,588
Jan 15, 2026	2.45	2.45	2.29	2.30	2.30	-7.26%	2,616,162
Jan 14, 2026	2.40	2.50	2.35	2.48	2.48	0.81%	2,044,344
Jan 13, 2026	2.46	2.49	2.40	2.46	2.46	0.41%	1,702,181
Jan 12, 2026	2.46	2.51	2.43	2.45	2.45	1.66%	1,383,111
Jan 9, 2026	2.50	2.59	2.40	2.41	2.41	-5.86%	3,060,869
Jan 8, 2026	2.33	2.58	2.32	2.56	2.56	7.11%	2,688,064
Jan 7, 2026	2.48	2.50	2.37	2.39	2.39	-	2,545,175
Jan 6, 2026	2.23	2.40	2.23	2.39	2.39	11.16%	3,002,241
Jan 5, 2026	2.14	2.17	2.09	2.15	2.15	-	1,577,055
Jan 2, 2026	2.12	2.18	2.12	2.15	2.15	-1.83%	1,174,350
Dec 31, 2025	2.16	2.19	2.12	2.19	2.19	2.34%	1,105,994
Dec 30, 2025	2.08	2.16	2.06	2.14	2.14	-5.73%	2,682,292
Dec 29, 2025	2.38	2.48	2.25	2.27	2.27	2.25%	3,886,694
Dec 24, 2025	2.29	2.31	2.22	2.22	2.22	1.37%	2,659,059
Dec 23, 2025	2.24	2.27	2.15	2.19	2.19	-1.35%	2,835,417
Dec 22, 2025	2.09	2.22	2.05	2.22	2.22	8.82%	4,222,413
Dec 19, 2025	1.99	2.06	1.92	2.04	2.04	4.08%	5,194,169
Dec 18, 2025	1.87	1.98	1.80	1.96	1.96	5.09%	4,345,860
Dec 17, 2025	1.66	1.87	1.65	1.87	1.87	14.77%	5,687,727
Dec 16, 2025	1.64	1.69	1.59	1.63	1.63	1.25%	3,404,337
Dec 15, 2025	1.59	1.63	1.55	1.61	1.61	0.94%	1,598,751
Dec 12, 2025	1.58	1.63	1.56	1.59	1.59	3.58%	2,421,395