Chalice Mining Limited (ASX:CHN)
Australia · Delayed Price · Currency is AUD 1.365
-0.030 (-2.15%)
Aug 28, 2026, 4:10 PM AEST
Chalice Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | - | -2.15% | 1,266,705 |
| Aug 27, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -3.12% | 957,787 |
| Aug 26, 2026 | 1.45 | 1.50 | 1.44 | 1.44 | 1.44 | -0.35% | 845,451 |
| Aug 25, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | -0.34% | 967,892 |
| Aug 24, 2026 | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | -3.01% | 2,365,673 |
| Aug 21, 2026 | 1.45 | 1.51 | 1.42 | 1.50 | 1.50 | 3.10% | 1,524,143 |
| Aug 20, 2026 | 1.36 | 1.46 | 1.36 | 1.45 | 1.45 | 11.97% | 3,068,542 |
| Aug 19, 2026 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -3.72% | 1,118,981 |
| Aug 18, 2026 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -2.18% | 1,463,300 |
| Aug 17, 2026 | 1.35 | 1.40 | 1.33 | 1.38 | 1.38 | 3.00% | 1,153,915 |
| Aug 14, 2026 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | -1.48% | 870,102 |
| Aug 13, 2026 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 1,098,729 |
| Aug 12, 2026 | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | -0.36% | 868,257 |
| Aug 11, 2026 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | - | 1,203,860 |
| Aug 10, 2026 | 1.36 | 1.44 | 1.36 | 1.38 | 1.38 | 1.10% | 2,467,228 |
| Aug 7, 2026 | 1.25 | 1.38 | 1.25 | 1.37 | 1.37 | 8.76% | 3,313,174 |
| Aug 6, 2026 | 1.28 | 1.32 | 1.23 | 1.26 | 1.26 | -1.18% | 2,459,216 |
| Aug 5, 2026 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 7.63% | 2,991,393 |
| Aug 4, 2026 | 1.15 | 1.19 | 1.12 | 1.18 | 1.18 | 3.06% | 1,862,756 |
| Aug 3, 2026 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | 2.69% | 1,201,093 |
| Jul 31, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 5.69% | 2,037,486 |
| Jul 30, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -3.65% | 2,290,619 |
| Jul 29, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.45% | 1,752,224 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 1,242,486 |
| Jul 27, 2026 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | 5.56% | 1,471,128 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -8.47% | 2,672,795 |
| Jul 23, 2026 | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | 4.89% | 2,628,322 |
| Jul 22, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | 1.81% | 1,520,431 |
| Jul 21, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 0.91% | 1,204,052 |
| Jul 20, 2026 | 1.07 | 1.12 | 1.05 | 1.10 | 1.10 | 2.82% | 1,926,727 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -7.39% | 3,234,025 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 1,330,854 |
| Jul 15, 2026 | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | 2.59% | 1,232,675 |
| Jul 14, 2026 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | -0.43% | 1,401,582 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.90% | 1,440,908 |
| Jul 10, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 2.51% | 995,180 |
| Jul 9, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | - | 840,135 |
| Jul 8, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -2.45% | 1,363,592 |
| Jul 7, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -4.30% | 1,297,990 |
| Jul 6, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | - | 1,051,276 |
| Jul 3, 2026 | 1.19 | 1.29 | 1.18 | 1.28 | 1.28 | 11.30% | 2,563,310 |
| Jul 2, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 1,277,828 |
| Jul 1, 2026 | 1.15 | 1.17 | 1.09 | 1.14 | 1.14 | -1.72% | 3,448,681 |
| Jun 30, 2026 | 1.11 | 1.18 | 1.09 | 1.16 | 1.16 | 4.98% | 2,878,369 |
| Jun 29, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | - | 7,059,542 |
| Jun 26, 2026 | 1.13 | 1.16 | 1.09 | 1.11 | 1.11 | -1.78% | 2,715,262 |
| Jun 25, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -6.64% | 3,289,737 |
| Jun 24, 2026 | 1.21 | 1.23 | 1.16 | 1.21 | 1.21 | -2.43% | 3,824,343 |
| Jun 23, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -6.08% | 2,029,889 |
| Jun 22, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 1,221,395 |