Chalice Mining Limited (CGMLF)
OTCMKTS · Delayed Price · Currency is USD
0.9261
-0.0739 (-7.39%)
At close: Mar 26, 2026
CGMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -7.39% | 1,250 |
| Mar 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 13.64% | 150 |
| Mar 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.42% | 1,207 |
| Mar 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.80% | 1,150 |
| Mar 20, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -7.84% | 12,920 |
| Mar 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -11.86% | 11,234 |
| Mar 18, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -4.77% | 700 |
| Mar 17, 2026 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | -12.80% | 65,024 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,400 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -12.59% | 10,000 |
| Mar 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | 1,000 |
| Mar 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.48% | 8,000 |
| Feb 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.76% | 9,677 |
| Feb 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 15.48% | 19,075 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.22 | 1.22 | 1.22 | -2.32% | 7,105 |
| Feb 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -25.15% | 1,000 |
| Feb 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | 2,945 |
| Feb 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 55.24% | 4,600 |
| Feb 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -16.00% | 15,000 |
| Feb 6, 2026 | 1.37 | 1.37 | 1.19 | 1.25 | 1.25 | -10.71% | 7,467 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 500 |
| Feb 4, 2026 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | -7.33% | 27,690 |
| Feb 2, 2026 | 1.46 | 1.64 | 1.46 | 1.50 | 1.50 | - | 5,900 |
| 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 |