Chalice Mining Limited (CGMLF)
OTCMKTS · Delayed Price · Currency is USD
1.098
-0.052 (-4.52%)
Sep 17, 2025, 12:35 PM EDT
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5 |
| Aug 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 140 |
| Aug 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 200 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -13.22% | 2,500 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 5, 2025 | 0.93 | 1.21 | 0.78 | 1.21 | 1.21 | 27.37% | 28,040 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 30, 2025 | 1.07 | 1.07 | 0.95 | 0.95 | 0.95 | -22.13% | 5,520 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 28, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 2.09% | 775 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 30,000 |
| Jul 23, 2025 | 1.09 | 1.30 | 1.09 | 1.20 | 1.20 | -0.42% | 1,740 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 21, 2025 | 1.21 | 1.27 | 1.20 | 1.20 | 1.20 | 6.19% | 16,843 |
| Jul 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 255 |
| Jul 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 5,000 |
| Jul 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.48% | 4,000 |
| Jul 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.36% | 3,407 |
| Jul 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 800 |