Chalice Mining Limited (FRA:C8U)
Germany · Delayed Price · Currency is EUR 0.9992
-0.0028 (-0.28%)
At close: Nov 28, 2025
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.28% | - |
| Nov 27, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.08% | 2,500 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.46% | - |
| Nov 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.13% | - |
| Nov 24, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.34% | 13,784 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.45% | - |
| Nov 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.30% | - |
| Nov 19, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 4.78% | 5,000 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.88% | - |
| Nov 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | - |
| Nov 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.45% | 2,500 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.60% | - |
| Nov 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Nov 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.11% | - |
| Nov 10, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 9.56% | 1,200 |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.81% | 800 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.79% | 5,000 |
| Nov 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.32% | 2,500 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -4.95% | 17,500 |
| Nov 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 5,000 |
| Oct 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.67% | - |
| Oct 30, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.15% | 10,200 |
| Oct 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.74% | - |
| Oct 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -8.35% | 500 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.26% | - |
| Oct 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.56% | - |
| Oct 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.54% | - |
| Oct 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.02% | - |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.52% | 5,000 |
| Oct 20, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -6.57% | 4,093 |
| Oct 17, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.63% | 1,200 |
| Oct 16, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -2.67% | 1,111 |
| Oct 15, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -2.95% | 1,000 |
| Oct 14, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 6.66% | 3,200 |
| Oct 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.33% | - |
| Oct 10, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | -6.55% | 4,100 |
| Oct 9, 2025 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | 9.39% | 16,750 |
| Oct 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.22% | - |
| Oct 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.74% | - |
| Oct 6, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.91% | 16,025 |
| Oct 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.97% | - |
| Oct 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.32% | - |
| Oct 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.77% | - |
| Sep 30, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -7.93% | 750 |
| Sep 29, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 4.82% | 9,150 |
| Sep 26, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.59% | 700 |
| Sep 25, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 3.22% | 14,000 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.30% | - |
| Sep 23, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 21.89% | 8,346 |
| Sep 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.66% | - |