Chalice Mining Limited (CGMLF)
OTCMKTS · Delayed Price · Currency is USD
1.500
-0.350 (-18.92%)
At close: Jan 30, 2026
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.87 | 1.87 | 1.50 | 1.50 | 1.50 | -18.92% | 30,417 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 8.82% | 100 |
| Jan 28, 2026 | 1.54 | 2.00 | 1.54 | 1.70 | 1.70 | -5.56% | 1,100 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 100 |
| Jan 26, 2026 | 2.02 | 2.06 | 1.75 | 1.75 | 1.75 | -5.15% | 22,875 |
| Jan 23, 2026 | 1.96 | 1.96 | 1.85 | 1.85 | 1.85 | 10.48% | 6,000 |
| Jan 22, 2026 | 1.67 | 1.88 | 1.67 | 1.67 | 1.67 | 4.37% | 9,204 |
| Jan 16, 2026 | 1.55 | 1.60 | 1.49 | 1.60 | 1.60 | 6.67% | 3,400 |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 220 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.54% | 10,400 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.55 | 1.61 | 1.61 | -10.34% | 12,400 |
| Jan 12, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 11.87% | 16,000 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 7.38% | 7,000 |
| Jan 6, 2026 | 1.37 | 1.49 | 1.33 | 1.49 | 1.49 | 4.93% | 10,500 |
| Jan 2, 2026 | 1.58 | 1.58 | 1.38 | 1.42 | 1.42 | -8.39% | 3,990 |
| Dec 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 310 |
| Dec 30, 2025 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 3.33% | 14,526 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 10,332 |
| Dec 26, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 6.67% | 23,825 |
| Dec 24, 2025 | 1.45 | 1.60 | 1.45 | 1.50 | 1.50 | 11.94% | 54,564 |
| Dec 23, 2025 | 1.45 | 1.45 | 1.34 | 1.34 | 1.34 | -7.59% | 7,650 |
| Dec 22, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 3.57% | 6,200 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.29 | 1.40 | 1.40 | 16.67% | 4,400 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.73% | 561 |
| Dec 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 3.18% | 1,000 |
| Dec 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 200 |
| Dec 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,050 |
| Dec 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 1,975 |
| Dec 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 100 |
| Dec 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.56% | 3,000 |
| Dec 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 500 |
| Nov 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 7.46% | 1,000 |
| Nov 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 300 |
| Nov 21, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -7.35% | 3,550 |
| Nov 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 11.36% | 1,000 |
| Nov 18, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 4,000 |
| Nov 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -13.08% | 1,000 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 15.04% | 1,000 |
| Nov 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 255 |
| Nov 5, 2025 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -7.38% | 1,600 |
| Oct 31, 2025 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -5.43% | 8,805 |
| Oct 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 4,600 |
| Oct 23, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 2,275 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -12.86% | 4,199 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 6,910 |
| Oct 20, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -6.04% | 2,176 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -6.29% | 95,250 |
| Oct 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | 2,000 |
| Oct 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | 100 |
| Oct 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 9.55% | 200 |