Chalice Mining Limited (ASX:CHN)
Australia · Delayed Price · Currency is AUD 1.660
-0.025 (-1.48%)
Aug 14, 2025, 4:10 PM AEST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.68 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 1,171,286 |
| 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 |
| Jun 26, 2025 | 1.62 | 1.73 | 1.62 | 1.65 | 1.65 | 3.12% | 2,778,318 |
| Jun 25, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | - | 1,889,864 |
| Jun 24, 2025 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | 3.23% | 2,012,720 |
| Jun 23, 2025 | 1.56 | 1.61 | 1.54 | 1.55 | 1.55 | -1.90% | 2,161,651 |
| Jun 20, 2025 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -3.07% | 4,061,456 |
| Jun 19, 2025 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 5.16% | 4,126,577 |
| Jun 18, 2025 | 1.51 | 1.55 | 1.48 | 1.55 | 1.55 | -1.27% | 2,746,639 |
| Jun 17, 2025 | 1.55 | 1.62 | 1.52 | 1.57 | 1.57 | 1.29% | 2,099,702 |
| Jun 16, 2025 | 1.58 | 1.62 | 1.53 | 1.55 | 1.55 | -4.32% | 3,449,916 |
| Jun 13, 2025 | 1.50 | 1.62 | 1.49 | 1.62 | 1.62 | 10.20% | 9,724,076 |
| Jun 12, 2025 | 1.47 | 1.51 | 1.42 | 1.47 | 1.47 | 0.68% | 4,346,386 |
| Jun 11, 2025 | 1.39 | 1.46 | 1.38 | 1.46 | 1.46 | 2.82% | 3,400,663 |
| Jun 10, 2025 | 1.37 | 1.45 | 1.36 | 1.42 | 1.42 | 11.81% | 7,059,409 |
| Jun 6, 2025 | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | -3.79% | 2,645,130 |
| Jun 5, 2025 | 1.25 | 1.33 | 1.25 | 1.32 | 1.32 | 5.60% | 4,164,124 |