Chalice Mining Limited (CGMLF)
OTCMKTS
· Delayed Price · Currency is USD
1.300
+0.300 (30.00%)
Jun 26, 2025, 2:38 PM EDT
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 26, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | 5.00% | 501 |
| Jun 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,900 |
| Jun 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 20, 2025 | 0.76 | 0.99 | 0.76 | 0.99 | 0.99 | -1.00% | 2,000 |
| Jun 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 17, 2025 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | 11.43% | 1,827 |
| Jun 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 12, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 19.65% | 5,255 |
| Jun 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 10, 2025 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -1.83% | 11,500 |
| Jun 9, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -14.16% | 3,509 |
| Jun 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jun 5, 2025 | 0.95 | 0.95 | 0.85 | 0.89 | 0.89 | 18.67% | 52,256 |
| Jun 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 104,500 |
| Jun 3, 2025 | 0.70 | 0.86 | 0.70 | 0.75 | 0.75 | 19.05% | 10,408 |
| Jun 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 50 |
| May 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 35 |
| May 28, 2025 | 0.76 | 0.76 | 0.63 | 0.63 | 0.63 | -24.10% | 2,768 |
| May 27, 2025 | 0.90 | 0.90 | 0.79 | 0.83 | 0.83 | -6.74% | 8,026 |
| May 23, 2025 | 0.90 | 0.90 | 0.69 | 0.89 | 0.89 | 27.14% | 4,570 |
| May 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 800 |
| May 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 20, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -0.10% | 34,920 |
| May 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.51% | 49,500 |
| May 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| May 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| May 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| May 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 7,000 |
| May 9, 2025 | 0.64 | 0.73 | 0.64 | 0.73 | 0.73 | -3.17% | 18,410 |
| May 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 5.04% | 500 |
| May 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.83% | 2,000 |
| May 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 30, 2025 | 0.64 | 0.72 | 0.60 | 0.68 | 0.68 | 13.52% | 5,300 |
| Apr 29, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -10.76% | 1,600 |
| Apr 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 21, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | -6.62% | 600 |
| Apr 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 18.03% | 2,000 |