Chalice Mining Limited (CGMLF)
OTCMKTS · Delayed Price · Currency is USD
1.220
0.00 (0.00%)
Nov 3, 2025, 4:00 PM EST
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 31, 2025 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -5.43% | 8,805 |
| Oct 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 4,600 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| 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 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| 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 |
| Oct 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 9, 2025 | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | -1.88% | 6,800 |
| Oct 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,549 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 11,134 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 49,470 |
| Oct 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 1,925 |
| Oct 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 15.71% | 35,173 |
| Oct 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -10.83% | 3,000 |
| Sep 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 27,503 |
| Sep 26, 2025 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 1.29% | 3,500 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 536 |
| Sep 23, 2025 | 1.28 | 1.64 | 1.28 | 1.60 | 1.60 | 25.98% | 14,953 |
| Sep 22, 2025 | 1.26 | 1.27 | 1.16 | 1.27 | 1.27 | 15.66% | 9,761 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.52% | 1,000 |
| Sep 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | 3,000 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -5.41% | 1,100 |
| Sep 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.71% | 1,000 |
| Sep 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.75% | 135 |
| Sep 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 75 |
| Sep 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.36% | 8,000 |
| Sep 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 3, 2025 | 1.24 | 1.24 | 1.11 | 1.11 | 1.11 | -9.02% | 9,875 |
| Sep 2, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 4.72% | 27,085 |
| Aug 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.43% | 450 |
| Aug 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 10.50% | 900 |
| Aug 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,000 |