Chalice Mining Limited (FRA:C8U)
Germany · Delayed Price · Currency is EUR 0.8132
-0.0126 (-1.53%)
At close: Mar 27, 2026
FRA:C8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.53% | - |
| Mar 26, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.82% | 2,500 |
| Mar 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 9.71% | - |
| Mar 24, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.86% | - |
| Mar 23, 2026 | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | -2.81% | 10,250 |
| Mar 20, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 2.30% | 1,000 |
| Mar 19, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -14.46% | 8,400 |
| Mar 18, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 1.23% | 2,500 |
| Mar 17, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.11% | - |
| Mar 16, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -11.06% | 11,400 |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.62% | - |
| Mar 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | - |
| Mar 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.68% | - |
| Mar 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 6.98% | - |
| Mar 9, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -11.71% | 11,450 |
| Mar 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.35% | - |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.18% | - |
| Mar 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.90% | 1,750 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | 2,500 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.85% | 3,610 |
| Feb 27, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.31% | 8,280 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.09% | - |
| Feb 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.93% | - |
| Feb 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.68% | 7,700 |
| Feb 23, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 9.58% | 5,000 |
| Feb 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.67% | - |
| Feb 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.63% | - |
| Feb 18, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 5,000 |
| Feb 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.51% | - |
| Feb 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.24% | 3,000 |
| Feb 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.63% | 1,400 |
| Feb 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.03% | 1,000 |
| Feb 11, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.18 | 4.96% | 2,500 |
| Feb 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.62% | - |
| Feb 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 10.66% | 500 |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -10.12% | - |
| Feb 5, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -7.23% | 2,550 |
| Feb 4, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | 1.35% | 4,624 |
| Feb 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.82% | - |
| Feb 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.97% | - |
| Jan 30, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -8.51% | 73,500 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.43% | - |
| Jan 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jan 27, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -5.75% | 6,000 |
| Jan 26, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.45% | 15,000 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | - |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.44% | - |
| Jan 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 7.99% | - |
| Jan 20, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 5.60% | 2,563 |
| Jan 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.03% | - |