Chalice Mining Limited (ASX:CHN)
Australia · Delayed Price · Currency is AUD 2.220
+0.030 (1.37%)
At close: Dec 24, 2025
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.68 | 1.71 | 1.52 | 1.54 | 1.54 | -7.53% | 4,733,827 |
| Dec 10, 2025 | 1.70 | 1.73 | 1.66 | 1.66 | 1.66 | - | 2,554,209 |
| Dec 9, 2025 | 1.66 | 1.71 | 1.60 | 1.66 | 1.66 | 0.30% | 3,348,000 |
| Dec 8, 2025 | 1.84 | 1.89 | 1.56 | 1.66 | 1.66 | -5.43% | 9,376,494 |
| Dec 5, 2025 | 1.74 | 1.76 | 1.67 | 1.75 | 1.75 | 4.17% | 2,432,268 |
| Dec 4, 2025 | 1.73 | 1.76 | 1.68 | 1.68 | 1.68 | -1.47% | 3,015,898 |
| Dec 3, 2025 | 1.69 | 1.76 | 1.63 | 1.71 | 1.71 | 0.29% | 2,963,513 |
| Dec 2, 2025 | 1.81 | 1.87 | 1.67 | 1.70 | 1.70 | -9.81% | 4,943,083 |
| Dec 1, 2025 | 1.90 | 1.93 | 1.83 | 1.89 | 1.89 | 4.72% | 3,161,868 |
| Nov 28, 2025 | 1.75 | 1.82 | 1.73 | 1.80 | 1.80 | 2.86% | 1,650,819 |
| Nov 27, 2025 | 1.83 | 1.84 | 1.74 | 1.75 | 1.75 | -1.13% | 2,123,064 |
| Nov 26, 2025 | 1.74 | 1.78 | 1.72 | 1.77 | 1.77 | 2.61% | 1,148,572 |
| Nov 25, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | 1.17% | 1,971,241 |
| Nov 24, 2025 | 1.75 | 1.76 | 1.67 | 1.71 | 1.71 | -0.58% | 1,581,762 |
| Nov 21, 2025 | 1.77 | 1.80 | 1.71 | 1.72 | 1.72 | -7.55% | 1,880,307 |
| Nov 20, 2025 | 1.76 | 1.87 | 1.76 | 1.86 | 1.86 | 6.00% | 1,530,782 |
| Nov 19, 2025 | 1.74 | 1.81 | 1.72 | 1.75 | 1.75 | 1.16% | 1,559,791 |
| Nov 18, 2025 | 1.80 | 1.87 | 1.73 | 1.73 | 1.73 | -7.73% | 2,022,009 |
| Nov 17, 2025 | 1.83 | 1.88 | 1.79 | 1.88 | 1.88 | 0.81% | 1,313,462 |
| Nov 14, 2025 | 1.84 | 1.88 | 1.79 | 1.86 | 1.86 | -3.88% | 1,197,529 |
| Nov 13, 2025 | 1.97 | 2.03 | 1.94 | 1.94 | 1.94 | 1.31% | 2,246,125 |
| Nov 12, 2025 | 1.97 | 1.99 | 1.91 | 1.91 | 1.91 | -2.05% | 1,147,447 |
| Nov 11, 2025 | 1.99 | 2.01 | 1.91 | 1.95 | 1.95 | 1.04% | 2,325,640 |
| Nov 10, 2025 | 1.78 | 1.94 | 1.78 | 1.93 | 1.93 | 8.43% | 1,439,950 |
| Nov 7, 2025 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -1.39% | 1,072,799 |
| Nov 6, 2025 | 1.85 | 1.86 | 1.78 | 1.81 | 1.81 | -0.82% | 1,281,099 |
| Nov 5, 2025 | 1.85 | 1.85 | 1.76 | 1.82 | 1.82 | -3.19% | 3,214,355 |
| Nov 4, 2025 | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | -2.84% | 1,588,181 |
| Nov 3, 2025 | 1.99 | 2.03 | 1.93 | 1.94 | 1.94 | -4.21% | 1,133,867 |
| Oct 31, 2025 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | 2.28% | 1,490,340 |
| Oct 30, 2025 | 2.00 | 2.04 | 1.97 | 1.98 | 1.98 | -1.25% | 1,272,276 |
| Oct 29, 2025 | 1.96 | 2.04 | 1.91 | 2.00 | 2.00 | 3.63% | 2,110,086 |
| Oct 28, 2025 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | -8.53% | 3,340,246 |
| Oct 27, 2025 | 2.15 | 2.16 | 2.09 | 2.11 | 2.11 | -0.47% | 1,528,700 |
| Oct 24, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 1.92% | 1,890,870 |
| Oct 23, 2025 | 2.12 | 2.12 | 2.00 | 2.08 | 2.08 | -2.35% | 2,396,435 |
| Oct 22, 2025 | 2.08 | 2.15 | 2.03 | 2.13 | 2.13 | -1.84% | 3,419,296 |
| Oct 21, 2025 | 2.29 | 2.29 | 2.12 | 2.17 | 2.17 | -2.25% | 4,085,192 |
| Oct 20, 2025 | 2.29 | 2.29 | 2.19 | 2.22 | 2.22 | -9.02% | 2,813,905 |
| Oct 17, 2025 | 2.45 | 2.47 | 2.27 | 2.44 | 2.44 | 2.95% | 5,382,390 |
| Oct 16, 2025 | 2.47 | 2.50 | 2.36 | 2.37 | 2.37 | -2.47% | 1,933,084 |