Chalice Mining Limited (CGMLF)
OTCMKTS · Delayed Price · Currency is USD
1.000
+0.110 (12.36%)
At close: Jun 5, 2026
CGMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 12.36% | 561 |
| Jun 2, 2026 | 0.89 | 1.10 | 0.89 | 0.89 | 0.89 | 2.30% | 7,500 |
| Jun 1, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -10.96% | 3,150 |
| May 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.29% | 151 |
| May 28, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,517 |
| May 21, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -4.76% | 1,264 |
| May 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | 1,000 |
| May 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.87% | 1,000 |
| May 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 500 |
| May 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 400 |
| May 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 16.00% | 901 |
| May 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 808 |
| Apr 29, 2026 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | -4.68% | 5,532 |
| Apr 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.04% | 5,000 |
| Apr 23, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | -6.67% | 5,600 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | 10,000 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.14 | 1.14 | 1.14 | -0.87% | 400 |
| Apr 15, 2026 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | -9.45% | 1,000 |
| Apr 14, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | 6,968 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 9.65% | 877 |
| Apr 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 23.10% | 500 |
| 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 | -11.82% | 11,234 |
| Mar 18, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -4.82% | 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 |