Chalice Mining Limited (ASX:CHN)
Australia · Delayed Price · Currency is AUD 1.065
-0.085 (-7.39%)
Jul 17, 2026, 4:10 PM AEST
Chalice Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -4.07% | 2,669,651 |
| Jun 18, 2026 | 1.41 | 1.44 | 1.35 | 1.35 | 1.35 | -8.47% | 2,445,492 |
| Jun 17, 2026 | 1.41 | 1.50 | 1.41 | 1.48 | 1.48 | 4.24% | 1,274,062 |
| Jun 16, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.41% | 1,570,217 |
| Jun 15, 2026 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | 5.07% | 2,658,031 |
| Jun 12, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 7.39% | 1,806,365 |
| Jun 11, 2026 | 1.26 | 1.30 | 1.21 | 1.29 | 1.29 | -0.39% | 2,352,254 |
| Jun 10, 2026 | 1.34 | 1.35 | 1.29 | 1.29 | 1.29 | -6.52% | 3,338,921 |
| Jun 9, 2026 | 1.44 | 1.48 | 1.32 | 1.38 | 1.38 | -10.39% | 4,737,678 |
| Jun 5, 2026 | 1.51 | 1.60 | 1.46 | 1.54 | 1.54 | 3.70% | 2,321,272 |
| Jun 4, 2026 | 1.52 | 1.57 | 1.44 | 1.49 | 1.49 | -1.98% | 2,217,504 |
| Jun 3, 2026 | 1.46 | 1.57 | 1.43 | 1.52 | 1.52 | 3.77% | 1,692,309 |
| Jun 2, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 1.04% | 709,094 |
| Jun 1, 2026 | 1.44 | 1.49 | 1.42 | 1.45 | 1.45 | - | 847,208 |
| May 29, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 7.04% | 1,593,294 |
| May 28, 2026 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -5.92% | 1,177,065 |
| May 27, 2026 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 761,629 |
| May 26, 2026 | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | -1.37% | 662,598 |
| May 25, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 774,942 |
| May 22, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 3.58% | 769,196 |
| May 21, 2026 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | 2.20% | 1,205,843 |
| May 20, 2026 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | -4.21% | 1,438,864 |
| May 19, 2026 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -1.72% | 1,327,997 |
| 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 |