Chalice Mining Limited (ASX:CHN)
Australia · Delayed Price · Currency is AUD 1.105
-0.020 (-1.78%)
Jun 26, 2026, 4:10 PM AEST
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |