Chalice Mining Limited (ASX:CHN)
Australia · Delayed Price · Currency is AUD 2.440
+0.070 (2.95%)
Oct 17, 2025, 4:21 PM AEST
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.45 | 2.47 | 2.27 | 2.44 | 2.44 | 2.95% | 5,257,704 |
| Oct 16, 2025 | 2.47 | 2.50 | 2.36 | 2.37 | 2.37 | -2.47% | 1,933,084 |
| Oct 15, 2025 | 2.54 | 2.59 | 2.40 | 2.43 | 2.43 | -5.45% | 3,235,771 |
| Oct 14, 2025 | 2.52 | 2.60 | 2.51 | 2.57 | 2.57 | 5.33% | 2,803,045 |
| Oct 13, 2025 | 2.40 | 2.52 | 2.34 | 2.44 | 2.44 | -0.41% | 3,155,560 |
| Oct 10, 2025 | 2.57 | 2.63 | 2.45 | 2.45 | 2.45 | -8.58% | 5,377,650 |
| Oct 9, 2025 | 2.57 | 2.75 | 2.52 | 2.68 | 2.68 | 10.29% | 4,868,195 |
| Oct 8, 2025 | 2.44 | 2.49 | 2.38 | 2.43 | 2.43 | -0.41% | 2,083,407 |
| Oct 7, 2025 | 2.52 | 2.53 | 2.41 | 2.44 | 2.44 | -0.41% | 1,908,636 |
| Oct 6, 2025 | 2.48 | 2.55 | 2.42 | 2.45 | 2.45 | -2.00% | 2,944,546 |
| Oct 5, 2025 | 2.48 | 2.55 | 2.48 | 2.50 | 2.50 | 2.88% | 931,300 |
| Oct 3, 2025 | 2.45 | 2.47 | 2.38 | 2.43 | 2.43 | -2.02% | 1,762,610 |
| Oct 2, 2025 | 2.42 | 2.53 | 2.42 | 2.48 | 2.48 | 3.33% | 1,988,562 |
| Oct 1, 2025 | 2.50 | 2.51 | 2.34 | 2.40 | 2.40 | -3.61% | 2,925,820 |
| Sep 30, 2025 | 2.49 | 2.55 | 2.45 | 2.49 | 2.49 | - | 3,066,243 |
| Sep 29, 2025 | 2.46 | 2.51 | 2.32 | 2.49 | 2.49 | 4.18% | 3,802,471 |
| Sep 26, 2025 | 2.45 | 2.50 | 2.34 | 2.39 | 2.39 | 2.14% | 2,603,085 |
| Sep 25, 2025 | 2.33 | 2.40 | 2.27 | 2.34 | 2.34 | 1.74% | 2,990,613 |
| Sep 24, 2025 | 2.30 | 2.34 | 2.17 | 2.30 | 2.30 | 1.32% | 5,114,874 |
| Sep 23, 2025 | 1.99 | 2.27 | 1.99 | 2.27 | 2.27 | 17.01% | 7,366,384 |
| Sep 22, 2025 | 1.90 | 1.99 | 1.87 | 1.94 | 1.94 | 1.57% | 5,302,497 |
| Sep 19, 2025 | 1.75 | 1.93 | 1.74 | 1.91 | 1.91 | 7.91% | 7,723,843 |
| Sep 18, 2025 | 1.69 | 1.78 | 1.67 | 1.77 | 1.77 | 3.51% | 1,708,609 |
| Sep 17, 2025 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | -2.29% | 2,322,152 |
| Sep 16, 2025 | 1.73 | 1.78 | 1.71 | 1.75 | 1.75 | 1.74% | 2,352,541 |
| Sep 15, 2025 | 1.70 | 1.75 | 1.64 | 1.72 | 1.72 | 1.78% | 2,640,627 |
| Sep 12, 2025 | 1.67 | 1.71 | 1.66 | 1.69 | 1.69 | - | 2,083,368 |
| Sep 11, 2025 | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | 2.42% | 2,031,859 |
| Sep 10, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -4.62% | 2,262,408 |
| Sep 9, 2025 | 1.76 | 1.79 | 1.71 | 1.73 | 1.73 | -0.57% | 1,817,770 |
| Sep 8, 2025 | 1.74 | 1.77 | 1.71 | 1.74 | 1.74 | -0.57% | 2,163,920 |
| Sep 5, 2025 | 1.85 | 1.89 | 1.75 | 1.75 | 1.75 | -7.41% | 2,632,503 |
| Sep 4, 2025 | 1.85 | 1.95 | 1.81 | 1.89 | 1.89 | 4.42% | 2,306,118 |
| 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 |