Chalice Mining Limited (ASX:CHN)
Australia · Delayed Price · Currency is AUD 1.450
-0.095 (-6.15%)
May 18, 2026, 4:10 PM AEST
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.53 | 1.54 | 1.42 | 1.45 | 1.45 | -6.15% | 2,246,163 |
| May 15, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -4.92% | 1,356,686 |
| May 14, 2026 | 1.65 | 1.70 | 1.60 | 1.63 | 1.63 | -3.56% | 1,349,773 |
| May 13, 2026 | 1.59 | 1.73 | 1.59 | 1.69 | 1.69 | 5.97% | 1,591,739 |
| May 12, 2026 | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | 2.25% | 1,608,765 |
| May 11, 2026 | 1.56 | 1.61 | 1.54 | 1.56 | 1.56 | -0.64% | 971,677 |
| May 8, 2026 | 1.48 | 1.58 | 1.48 | 1.57 | 1.57 | 1.29% | 1,525,058 |
| May 7, 2026 | 1.48 | 1.60 | 1.48 | 1.55 | 1.55 | 7.29% | 2,468,779 |
| May 6, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 1.41% | 957,770 |
| May 5, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -3.07% | 1,809,065 |
| May 4, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.62% | 1,420,062 |
| May 1, 2026 | 1.57 | 1.61 | 1.52 | 1.52 | 1.52 | 0.66% | 1,153,800 |
| Apr 30, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 1,626,649 |
| Apr 29, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | - | 1,318,617 |
| Apr 28, 2026 | 1.54 | 1.58 | 1.52 | 1.55 | 1.55 | -0.32% | 832,426 |
| Apr 27, 2026 | 1.49 | 1.59 | 1.48 | 1.56 | 1.56 | 4.36% | 1,463,563 |
| Apr 24, 2026 | 1.55 | 1.56 | 1.48 | 1.49 | 1.49 | -3.87% | 1,408,192 |
| Apr 23, 2026 | 1.62 | 1.65 | 1.54 | 1.55 | 1.55 | -2.52% | 1,545,636 |
| Apr 22, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | -1.55% | 1,029,894 |
| Apr 21, 2026 | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -2.42% | 1,148,772 |
| Apr 20, 2026 | 1.64 | 1.71 | 1.56 | 1.66 | 1.66 | - | 2,533,337 |
| Apr 17, 2026 | 1.66 | 1.71 | 1.62 | 1.66 | 1.66 | 0.30% | 1,863,147 |
| Apr 16, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | - | 1,512,938 |
| Apr 15, 2026 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | 2.80% | 1,135,110 |
| Apr 14, 2026 | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | 2.56% | 840,735 |
| Apr 13, 2026 | 1.57 | 1.58 | 1.52 | 1.57 | 1.57 | -1.88% | 1,112,156 |
| Apr 10, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -1.54% | 1,114,683 |
| Apr 9, 2026 | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | -1.52% | 1,508,235 |
| Apr 8, 2026 | 1.56 | 1.67 | 1.56 | 1.65 | 1.65 | 12.29% | 3,396,238 |
| 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% | 4,906,985 |
| 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 |