Chalice Mining Limited (CHN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.3000 | 1.3520 | 1.2720 | 1.2850 | 1.2850 | 3,085,246 |
| 18 Apr 2024 | 1.3350 | 1.3750 | 1.3150 | 1.3150 | 1.3150 | 2,293,049 |
| 17 Apr 2024 | 1.3100 | 1.3650 | 1.3100 | 1.3350 | 1.3350 | 2,893,979 |
| 16 Apr 2024 | 1.3550 | 1.3600 | 1.2750 | 1.3100 | 1.3100 | 6,323,989 |
| 15 Apr 2024 | 1.4650 | 1.4800 | 1.3775 | 1.3950 | 1.3950 | 7,972,404 |
| 12 Apr 2024 | 1.4200 | 1.5400 | 1.3350 | 1.5400 | 1.5400 | 6,586,837 |
| 11 Apr 2024 | 1.3500 | 1.4250 | 1.2975 | 1.3900 | 1.3900 | 6,186,893 |
| 10 Apr 2024 | 1.2800 | 1.4350 | 1.2800 | 1.4200 | 1.4200 | 8,014,698 |
| 09 Apr 2024 | 1.1700 | 1.2675 | 1.1650 | 1.2500 | 1.2500 | 6,434,718 |
| 08 Apr 2024 | 1.2300 | 1.2350 | 1.1500 | 1.1500 | 1.1500 | 3,396,681 |
| 05 Apr 2024 | 1.1500 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 3,486,783 |
| 04 Apr 2024 | 1.1000 | 1.1950 | 1.0900 | 1.1700 | 1.1700 | 7,654,248 |
| 03 Apr 2024 | 1.1200 | 1.1200 | 1.0725 | 1.0850 | 1.0850 | 2,295,640 |
| 02 Apr 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 3,318,402 |
| 28 Mar 2024 | 1.0350 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 4,259,548 |
| 27 Mar 2024 | 1.0350 | 1.0550 | 1.0050 | 1.0050 | 1.0050 | 2,493,681 |
| 26 Mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 3,575,923 |
| 25 Mar 2024 | 1.1200 | 1.1250 | 1.0600 | 1.0750 | 1.0750 | 3,535,824 |
| 22 Mar 2024 | 1.1150 | 1.1300 | 1.0800 | 1.1250 | 1.1250 | 2,633,217 |
| 21 Mar 2024 | 1.1550 | 1.1875 | 1.0950 | 1.1300 | 1.1300 | 3,883,546 |
| 20 Mar 2024 | 1.1000 | 1.1225 | 1.0800 | 1.1100 | 1.1100 | 2,318,287 |
| 19 Mar 2024 | 1.1050 | 1.1200 | 1.0875 | 1.0950 | 1.0950 | 2,693,297 |
| 18 Mar 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1350 | 1.1350 | 3,133,162 |
| 15 Mar 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1250 | 1.1250 | 24,011,401 |
| 14 Mar 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 2,537,451 |
| 13 Mar 2024 | 1.3100 | 1.3100 | 1.2150 | 1.2200 | 1.2200 | 3,523,433 |
| 12 Mar 2024 | 1.2450 | 1.3150 | 1.2450 | 1.3050 | 1.3050 | 2,547,101 |
| 11 Mar 2024 | 1.2900 | 1.3000 | 1.2250 | 1.2300 | 1.2300 | 2,462,794 |
| 08 Mar 2024 | 1.3600 | 1.3700 | 1.2900 | 1.2950 | 1.2950 | 2,282,670 |
| 07 Mar 2024 | 1.2950 | 1.3600 | 1.2650 | 1.3300 | 1.3300 | 5,343,816 |
| 06 Mar 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 2,965,272 |
| 05 Mar 2024 | 1.2200 | 1.3150 | 1.2100 | 1.2800 | 1.2800 | 4,148,574 |
| 04 Mar 2024 | 1.1900 | 1.3050 | 1.1900 | 1.2200 | 1.2200 | 5,857,084 |
| 01 Mar 2024 | 1.1650 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 5,338,849 |
| 29 Feb 2024 | 1.2400 | 1.2400 | 1.1000 | 1.1300 | 1.1300 | 26,987,027 |
| 28 Feb 2024 | 1.0300 | 1.2800 | 1.0250 | 1.2600 | 1.2600 | 8,769,159 |
| 27 Feb 2024 | 1.0200 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 2,963,510 |
| 26 Feb 2024 | 1.0100 | 1.0500 | 1.0050 | 1.0300 | 1.0300 | 3,929,009 |
| 23 Feb 2024 | 1.0300 | 1.0600 | 0.9750 | 0.9900 | 0.9900 | 4,640,615 |
| 22 Feb 2024 | 1.0250 | 1.0300 | 1.0000 | 1.0150 | 1.0150 | 2,351,819 |
| 21 Feb 2024 | 1.0250 | 1.0700 | 0.9900 | 1.0300 | 1.0300 | 4,204,865 |
| 20 Feb 2024 | 1.1600 | 1.1650 | 1.0250 | 1.0250 | 1.0250 | 5,457,110 |
| 19 Feb 2024 | 1.1050 | 1.1800 | 1.0950 | 1.1450 | 1.1450 | 4,148,320 |
| 16 Feb 2024 | 1.1000 | 1.1475 | 1.0525 | 1.1100 | 1.1100 | 5,175,324 |
| 15 Feb 2024 | 1.1100 | 1.1925 | 1.0800 | 1.0800 | 1.0800 | 4,299,867 |
| 14 Feb 2024 | 0.9750 | 1.1200 | 0.9700 | 1.0800 | 1.0800 | 4,742,457 |
| 13 Feb 2024 | 1.0000 | 1.0400 | 0.9650 | 1.0000 | 1.0000 | 2,525,272 |
| 12 Feb 2024 | 1.0400 | 1.0500 | 0.9800 | 0.9850 | 0.9850 | 1,709,345 |
| 09 Feb 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0350 | 1.0350 | 2,464,733 |
| 08 Feb 2024 | 0.9600 | 1.0400 | 0.9600 | 1.0100 | 1.0100 | 4,221,170 |
| 07 Feb 2024 | 0.9100 | 0.9575 | 0.9050 | 0.9550 | 0.9550 | 5,263,145 |
| 06 Feb 2024 | 0.8700 | 0.8975 | 0.8600 | 0.8800 | 0.8800 | 3,426,852 |
| 05 Feb 2024 | 0.9400 | 0.9500 | 0.8800 | 0.8850 | 0.8850 | 5,459,193 |
| 02 Feb 2024 | 1.0300 | 1.0300 | 0.9300 | 0.9400 | 0.9400 | 7,591,495 |
| 01 Feb 2024 | 1.0850 | 1.0850 | 1.0200 | 1.0200 | 1.0200 | 2,725,044 |
| 31 Jan 2024 | 1.1000 | 1.1250 | 1.0625 | 1.1150 | 1.1150 | 3,499,030 |
| 30 Jan 2024 | 1.0350 | 1.1075 | 1.0300 | 1.1050 | 1.1050 | 4,924,749 |
| 29 Jan 2024 | 1.0400 | 1.0450 | 0.9750 | 1.0100 | 1.0100 | 5,506,113 |
| 25 Jan 2024 | 1.0900 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 2,043,247 |
| 24 Jan 2024 | 1.0250 | 1.1200 | 1.0250 | 1.0850 | 1.0850 | 3,666,304 |
| 23 Jan 2024 | 1.0200 | 1.0600 | 1.0050 | 1.0150 | 1.0150 | 4,174,864 |
| 22 Jan 2024 | 1.0600 | 1.0950 | 0.9850 | 1.0200 | 1.0200 | 5,571,123 |
| 19 Jan 2024 | 1.0900 | 1.1450 | 1.0700 | 1.0700 | 1.0700 | 4,639,607 |
| 18 Jan 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 3,350,383 |
| 17 Jan 2024 | 1.1200 | 1.1475 | 1.0800 | 1.1000 | 1.1000 | 5,396,344 |
| 16 Jan 2024 | 1.1400 | 1.1950 | 1.1350 | 1.1350 | 1.1350 | 4,112,889 |
| 15 Jan 2024 | 1.2700 | 1.2700 | 1.1950 | 1.2050 | 1.2050 | 2,655,361 |
| 12 Jan 2024 | 1.2950 | 1.3500 | 1.2750 | 1.2850 | 1.2850 | 3,422,171 |
| 11 Jan 2024 | 1.2950 | 1.3250 | 1.2400 | 1.3100 | 1.3100 | 3,720,927 |
| 10 Jan 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 4,244,951 |
| 09 Jan 2024 | 1.3250 | 1.3350 | 1.2950 | 1.3000 | 1.3000 | 3,045,574 |
| 08 Jan 2024 | 1.4050 | 1.4200 | 1.2900 | 1.3050 | 1.3050 | 6,742,918 |
| 05 Jan 2024 | 1.4750 | 1.4850 | 1.4100 | 1.4100 | 1.4100 | 4,598,146 |
| 04 Jan 2024 | 1.4900 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 3,022,088 |
| 03 Jan 2024 | 1.6600 | 1.6700 | 1.5200 | 1.5200 | 1.5200 | 4,913,841 |
| 02 Jan 2024 | 1.6950 | 1.7050 | 1.6650 | 1.6800 | 1.6800 | 1,122,512 |
| 29 Dec 2023 | 1.7050 | 1.7300 | 1.6800 | 1.6950 | 1.6950 | 1,611,870 |
| 28 Dec 2023 | 1.7200 | 1.7900 | 1.7200 | 1.7650 | 1.7650 | 2,008,249 |
| 27 Dec 2023 | 1.6750 | 1.7250 | 1.6125 | 1.7150 | 1.7150 | 2,273,050 |
| 22 Dec 2023 | 1.7300 | 1.7350 | 1.6500 | 1.6600 | 1.6600 | 2,980,037 |
| 21 Dec 2023 | 1.8000 | 1.8000 | 1.6900 | 1.7100 | 1.7100 | 3,481,763 |
| 20 Dec 2023 | 1.7650 | 1.8500 | 1.7350 | 1.8150 | 1.8150 | 2,895,483 |
| 19 Dec 2023 | 1.7300 | 1.7475 | 1.6750 | 1.7100 | 1.7100 | 1,860,667 |
| 18 Dec 2023 | 1.7700 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 2,789,201 |
| 15 Dec 2023 | 1.6600 | 1.7950 | 1.6450 | 1.7550 | 1.7550 | 7,506,137 |
| 14 Dec 2023 | 1.5500 | 1.6300 | 1.5500 | 1.6050 | 1.6050 | 2,993,590 |
| 13 Dec 2023 | 1.5550 | 1.5600 | 1.4800 | 1.4950 | 1.4950 | 2,636,461 |
| 12 Dec 2023 | 1.6100 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 1,760,315 |
| 11 Dec 2023 | 1.7000 | 1.7300 | 1.6250 | 1.6250 | 1.6250 | 1,919,872 |
| 08 Dec 2023 | 1.6950 | 1.7325 | 1.6675 | 1.7050 | 1.7050 | 2,371,811 |
| 07 Dec 2023 | 1.6350 | 1.7275 | 1.6100 | 1.6950 | 1.6950 | 3,853,540 |
| 06 Dec 2023 | 1.4650 | 1.6950 | 1.4650 | 1.6450 | 1.6450 | 4,005,281 |
| 05 Dec 2023 | 1.5000 | 1.5250 | 1.4625 | 1.4850 | 1.4850 | 2,857,398 |
| 04 Dec 2023 | 1.4350 | 1.6525 | 1.4250 | 1.5550 | 1.5550 | 6,768,985 |
| 01 Dec 2023 | 1.5000 | 1.5100 | 1.3900 | 1.3950 | 1.3950 | 6,248,777 |
| 30 Nov 2023 | 1.5000 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 3,875,995 |
| 29 Nov 2023 | 1.5200 | 1.5750 | 1.4850 | 1.4900 | 1.4900 | 2,283,737 |
| 28 Nov 2023 | 1.4650 | 1.5425 | 1.4650 | 1.5000 | 1.5000 | 2,056,302 |
| 27 Nov 2023 | 1.4950 | 1.5200 | 1.4350 | 1.4750 | 1.4750 | 3,738,300 |
| 24 Nov 2023 | 1.4750 | 1.5350 | 1.4700 | 1.4700 | 1.4700 | 2,057,967 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.