Chalice Mining Limited (FRA:C8U)
Germany · Delayed Price · Currency is EUR 1.075
-0.040 (-3.63%)
At close: Feb 20, 2026
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -0.31% | 600 |
| Jan 15, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -9.40% | 10,300 |
| Jan 14, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 2.39% | 1,000 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.43% | 400 |
| Jan 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Jan 9, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -6.30% | 2,200 |
| Jan 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 8.71% | - |
| Jan 7, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.25% | 2,500 |
| Jan 6, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 8.19% | 1,000 |
| Jan 5, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 3.29% | 1,000 |
| Jan 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16% | - |
| Dec 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Dec 29, 2025 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -3.40% | 18,700 |
| Dec 23, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 3.52% | 7,300 |
| Dec 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 8.90% | 1,000 |
| Dec 19, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 4.56% | 1,000 |
| Dec 18, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | 1.51% | 5,000 |
| Dec 17, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 17.29% | 1,000 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.55% | - |
| Dec 15, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 0.67% | 26,000 |
| Dec 12, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 6.78% | 600 |
| Dec 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -8.52% | 1,000 |
| Dec 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.71% | - |
| Dec 9, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -0.13% | 4,250 |
| Dec 8, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -2.16% | 3,907 |