Chalice Mining Limited (ASX:CHN)
Australia · Delayed Price · Currency is AUD 0.9800
+0.0100 (1.03%)
Oct 29, 2026, 4:10 PM AEDT
Chalice Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | 1.03% | 1,820,814 |
| Oct 28, 2026 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | 3.19% | 2,100,976 |
| Oct 27, 2026 | 0.91 | 0.96 | 0.88 | 0.94 | 0.94 | 2.73% | 3,557,626 |
| Oct 26, 2026 | 0.89 | 0.94 | 0.88 | 0.92 | 0.92 | 3.98% | 2,562,592 |
| Oct 23, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -5.38% | 1,863,916 |
| Oct 22, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.59% | 960,673 |
| Oct 21, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | - | 1,317,572 |
| Oct 20, 2026 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | - | 1,295,445 |
| Oct 19, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -3.57% | 970,837 |
| Oct 16, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 6.52% | 1,668,345 |
| Oct 15, 2026 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -6.12% | 3,973,594 |
| Oct 14, 2026 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | 1.03% | 2,245,256 |
| Oct 13, 2026 | 1.07 | 1.07 | 0.97 | 0.97 | 0.97 | -7.62% | 4,351,700 |
| Oct 12, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -0.94% | 1,572,970 |
| Oct 9, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 1,191,062 |
| Oct 8, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -4.07% | 1,881,839 |
| Oct 7, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 1,199,853 |
| Oct 6, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.38% | 1,355,073 |
| Oct 5, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 1,234,456 |
| Oct 2, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -2.22% | 2,253,201 |
| Oct 1, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -3.02% | 1,479,871 |
| Sep 30, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 1,922,476 |
| Sep 29, 2026 | 1.14 | 1.18 | 1.10 | 1.18 | 1.18 | 3.06% | 1,667,638 |
| Sep 28, 2026 | 1.23 | 1.24 | 1.15 | 1.15 | 1.15 | -6.91% | 1,758,879 |
| Sep 25, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 894,625 |
| Sep 24, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -3.50% | 1,103,316 |
| Sep 23, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 4.47% | 1,307,547 |
| Sep 22, 2026 | 1.26 | 1.31 | 1.23 | 1.23 | 1.23 | -2.38% | 1,285,281 |
| Sep 21, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 1.20% | 1,417,996 |
| Sep 18, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 3.75% | 1,296,110 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.15 | 1.20 | 1.20 | 1.27% | 1,825,329 |
| Sep 16, 2026 | 1.16 | 1.20 | 1.13 | 1.19 | 1.19 | 2.60% | 1,676,630 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.53% | 1,007,311 |
| Sep 14, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.47% | 1,166,594 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -6.54% | 2,372,556 |
| Sep 10, 2026 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 1,538,707 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -1.86% | 1,277,588 |
| Sep 8, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 5.08% | 1,438,335 |
| Sep 7, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 690,231 |
| Sep 4, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 3.10% | 912,659 |
| Sep 3, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | 1.57% | 1,130,700 |
| Sep 2, 2026 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | -3.42% | 1,659,420 |
| Sep 1, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | -0.38% | 909,130 |
| Aug 31, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | -3.30% | 1,260,948 |
| Aug 28, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 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 |