Chalice Mining Limited (ASX:CHN)
Australia · Delayed Price · Currency is AUD 1.890
+0.085 (4.71%)
Sep 4, 2025, 4:10 PM AEST
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.85 | 1.95 | 1.81 | 1.89 | 1.89 | 4.42% | 2,177,412 |
| Sep 3, 2025 | 1.93 | 1.94 | 1.80 | 1.81 | 1.81 | -4.74% | 2,602,154 |
| Sep 2, 2025 | 1.89 | 2.01 | 1.89 | 1.90 | 1.90 | 1.60% | 4,314,870 |
| Sep 1, 2025 | 1.82 | 1.88 | 1.75 | 1.87 | 1.87 | 4.47% | 1,963,434 |
| Aug 29, 2025 | 1.75 | 1.82 | 1.75 | 1.79 | 1.79 | 2.29% | 1,334,567 |
| Aug 28, 2025 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -4.37% | 1,588,228 |
| Aug 27, 2025 | 1.77 | 1.85 | 1.76 | 1.83 | 1.83 | 4.57% | 2,327,312 |
| Aug 26, 2025 | 1.69 | 1.75 | 1.68 | 1.75 | 1.75 | 0.57% | 1,708,999 |
| Aug 25, 2025 | 1.67 | 1.76 | 1.65 | 1.74 | 1.74 | 6.75% | 3,130,014 |
| Aug 22, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 1,295,842 |
| Aug 21, 2025 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | 3.77% | 929,464 |
| Aug 20, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -5.36% | 2,041,295 |
| Aug 19, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -1.75% | 1,258,519 |
| Aug 18, 2025 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 794,075 |
| Aug 15, 2025 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 1.81% | 1,174,502 |
| Aug 14, 2025 | 1.68 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 1,286,898 |
| Aug 13, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 1,271,956 |
| Aug 12, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 853,098 |
| Aug 11, 2025 | 1.63 | 1.74 | 1.63 | 1.71 | 1.71 | 4.27% | 1,922,235 |
| Aug 8, 2025 | 1.62 | 1.69 | 1.61 | 1.64 | 1.64 | 1.23% | 1,962,032 |
| Aug 7, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | 0.62% | 1,463,052 |
| Aug 6, 2025 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 1,134,849 |
| Aug 5, 2025 | 1.66 | 1.69 | 1.58 | 1.60 | 1.60 | -1.23% | 2,072,676 |
| Aug 4, 2025 | 1.60 | 1.64 | 1.56 | 1.62 | 1.62 | 2.53% | 1,905,333 |
| Aug 1, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 1,138,923 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | -4.76% | 3,304,461 |
| Jul 30, 2025 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | -2.33% | 1,554,282 |
| Jul 29, 2025 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -3.37% | 1,914,383 |
| Jul 28, 2025 | 1.79 | 1.82 | 1.75 | 1.78 | 1.78 | -1.66% | 1,507,921 |
| Jul 25, 2025 | 1.82 | 1.87 | 1.79 | 1.81 | 1.81 | -3.72% | 1,541,865 |
| Jul 24, 2025 | 1.86 | 1.90 | 1.81 | 1.88 | 1.88 | - | 3,297,508 |
| Jul 23, 2025 | 1.89 | 1.93 | 1.88 | 1.88 | 1.88 | -0.53% | 1,744,157 |
| Jul 22, 2025 | 1.90 | 1.96 | 1.87 | 1.89 | 1.89 | -0.53% | 1,989,238 |
| Jul 21, 2025 | 1.82 | 1.91 | 1.78 | 1.90 | 1.90 | 3.26% | 2,017,281 |
| Jul 18, 2025 | 1.81 | 1.87 | 1.77 | 1.84 | 1.84 | 2.79% | 4,553,981 |
| Jul 17, 2025 | 1.81 | 1.83 | 1.72 | 1.79 | 1.79 | -1.10% | 1,683,228 |
| Jul 16, 2025 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | - | 2,296,307 |
| Jul 15, 2025 | 1.74 | 1.82 | 1.66 | 1.81 | 1.81 | 1.12% | 2,606,071 |
| Jul 14, 2025 | 1.73 | 1.81 | 1.70 | 1.79 | 1.79 | 8.48% | 4,032,981 |
| Jul 11, 2025 | 1.75 | 1.76 | 1.64 | 1.65 | 1.65 | -2.37% | 2,604,788 |
| Jul 10, 2025 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | -1.74% | 1,445,969 |
| Jul 9, 2025 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | -1.71% | 1,749,837 |
| Jul 8, 2025 | 1.70 | 1.76 | 1.64 | 1.75 | 1.75 | 3.55% | 2,124,711 |
| Jul 7, 2025 | 1.73 | 1.77 | 1.67 | 1.69 | 1.69 | -2.31% | 2,267,169 |
| Jul 4, 2025 | 1.79 | 1.82 | 1.72 | 1.73 | 1.73 | -6.49% | 2,381,306 |
| Jul 3, 2025 | 1.81 | 1.89 | 1.78 | 1.85 | 1.85 | 8.19% | 3,744,391 |
| Jul 2, 2025 | 1.72 | 1.75 | 1.68 | 1.71 | 1.71 | -0.58% | 1,522,905 |
| Jul 1, 2025 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | 1.78% | 2,182,835 |
| Jun 30, 2025 | 1.80 | 1.84 | 1.65 | 1.69 | 1.69 | -6.63% | 3,984,660 |
| Jun 27, 2025 | 1.73 | 1.86 | 1.71 | 1.81 | 1.81 | 9.70% | 5,567,560 |