Chalice Mining Limited (ASX:CHN)
Australia · Delayed Price · Currency is AUD 1.465
+0.025 (1.74%)
Apr 7, 2026, 4:11 PM AEST
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.45 | 1.52 | 1.45 | 1.47 | 1.47 | 1.74% | 1,632,637 |
| Apr 2, 2026 | 1.60 | 1.60 | 1.43 | 1.44 | 1.44 | -8.86% | 2,433,006 |
| Apr 1, 2026 | 1.48 | 1.58 | 1.47 | 1.58 | 1.58 | 11.66% | 2,442,678 |
| Mar 31, 2026 | 1.32 | 1.44 | 1.30 | 1.42 | 1.42 | 5.20% | 2,467,074 |
| Mar 30, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -1.82% | 2,264,942 |
| Mar 27, 2026 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | -1.79% | 1,254,015 |
| Mar 26, 2026 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | -3.12% | 1,279,717 |
| Mar 25, 2026 | 1.33 | 1.45 | 1.32 | 1.44 | 1.44 | 10.34% | 2,676,051 |
| Mar 24, 2026 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | 5.24% | 3,055,103 |
| Mar 23, 2026 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | -4.25% | 3,831,095 |
| Mar 20, 2026 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | -3.36% | 4,825,421 |
| Mar 19, 2026 | 1.41 | 1.42 | 1.33 | 1.34 | 1.34 | -10.37% | 2,809,220 |
| Mar 18, 2026 | 1.50 | 1.51 | 1.44 | 1.50 | 1.50 | 2.40% | 2,159,324 |
| Mar 17, 2026 | 1.49 | 1.51 | 1.44 | 1.46 | 1.46 | 1.39% | 2,622,417 |
| Mar 16, 2026 | 1.61 | 1.62 | 1.42 | 1.44 | 1.44 | -13.51% | 3,557,850 |
| Mar 13, 2026 | 1.68 | 1.72 | 1.64 | 1.67 | 1.67 | -2.63% | 2,048,964 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.68 | 1.71 | 1.71 | -4.74% | 1,711,123 |
| Mar 11, 2026 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | 0.84% | 1,113,922 |
| Mar 10, 2026 | 1.77 | 1.82 | 1.74 | 1.78 | 1.78 | 2.30% | 1,166,056 |
| Mar 9, 2026 | 1.82 | 1.83 | 1.66 | 1.74 | 1.74 | -8.42% | 2,027,228 |
| Mar 6, 2026 | 1.88 | 1.91 | 1.80 | 1.90 | 1.90 | -0.52% | 1,348,911 |
| Mar 5, 2026 | 1.92 | 1.96 | 1.88 | 1.91 | 1.91 | -0.26% | 1,024,117 |
| Mar 4, 2026 | 1.85 | 1.95 | 1.83 | 1.92 | 1.92 | -1.54% | 1,528,834 |
| Mar 3, 2026 | 2.02 | 2.05 | 1.90 | 1.95 | 1.95 | -3.71% | 2,045,826 |
| Mar 2, 2026 | 1.90 | 2.04 | 1.88 | 2.02 | 2.02 | 4.66% | 2,043,084 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.90 | 1.93 | 1.93 | - | 1,672,087 |
| Feb 26, 2026 | 2.05 | 2.10 | 1.91 | 1.93 | 1.93 | -4.46% | 1,926,168 |
| Feb 25, 2026 | 2.00 | 2.05 | 1.94 | 2.02 | 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 |