Australia markets closed

Chalice Mining Limited (CHN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.5400+0.1500 (+10.79%)
At close: 04:11PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20241.42001.54001.33501.54001.54006,586,837
11 Apr 20241.35001.42501.29751.39001.39006,186,893
10 Apr 20241.28001.43501.28001.42001.42008,014,698
09 Apr 20241.17001.26751.16501.25001.25006,434,718
08 Apr 20241.23001.23501.15001.15001.15003,396,681
05 Apr 20241.15001.21001.13001.21001.21003,486,783
04 Apr 20241.10001.19501.09001.17001.17007,654,248
03 Apr 20241.12001.12001.07251.08501.08502,295,640
02 Apr 20241.08001.14001.06001.11001.11003,318,402
28 Mar 20241.03501.11001.03001.08001.08004,259,548
27 Mar 20241.03501.05501.00501.00501.00502,493,681
26 Mar 20241.09001.09001.03001.03001.03003,575,923
25 Mar 20241.12001.12501.06001.07501.07503,535,824
22 Mar 20241.11501.13001.08001.12501.12502,633,217
21 Mar 20241.15501.18751.09501.13001.13003,883,546
20 Mar 20241.10001.12251.08001.11001.11002,318,287
19 Mar 20241.10501.12001.08751.09501.09502,693,297
18 Mar 20241.13001.20001.13001.13501.13503,133,162
15 Mar 20241.20001.20001.12001.12501.125024,011,401
14 Mar 20241.25001.25001.19001.20001.20002,537,451
13 Mar 20241.31001.31001.21501.22001.22003,523,433
12 Mar 20241.24501.31501.24501.30501.30502,547,101
11 Mar 20241.29001.30001.22501.23001.23002,462,794
08 Mar 20241.36001.37001.29001.29501.29502,282,670
07 Mar 20241.29501.36001.26501.33001.33005,343,816
06 Mar 20241.25001.26001.18001.21001.21002,965,272
05 Mar 20241.22001.31501.21001.28001.28004,148,574
04 Mar 20241.19001.30501.19001.22001.22005,857,084
01 Mar 20241.16501.20001.12001.17001.17005,338,849
29 Feb 20241.24001.24001.10001.13001.130026,987,027
28 Feb 20241.03001.28001.02501.26001.26008,769,159
27 Feb 20241.02001.04000.97001.01001.01002,963,510
26 Feb 20241.01001.05001.00501.03001.03003,929,009
23 Feb 20241.03001.06000.97500.99000.99004,640,615
22 Feb 20241.02501.03001.00001.01501.01502,351,819
21 Feb 20241.02501.07000.99001.03001.03004,204,865
20 Feb 20241.16001.16501.02501.02501.02505,457,110
19 Feb 20241.10501.18001.09501.14501.14504,148,320
16 Feb 20241.10001.14751.05251.11001.11005,175,324
15 Feb 20241.11001.19251.08001.08001.08004,299,867
14 Feb 20240.97501.12000.97001.08001.08004,742,457
13 Feb 20241.00001.04000.96501.00001.00002,525,272
12 Feb 20241.04001.05000.98000.98500.98501,709,345
09 Feb 20241.02001.04000.98001.03501.03502,464,733
08 Feb 20240.96001.04000.96001.01001.01004,221,170
07 Feb 20240.91000.95750.90500.95500.95505,263,145
06 Feb 20240.87000.89750.86000.88000.88003,426,852
05 Feb 20240.94000.95000.88000.88500.88505,459,193
02 Feb 20241.03001.03000.93000.94000.94007,591,495
01 Feb 20241.08501.08501.02001.02001.02002,725,044
31 Jan 20241.10001.12501.06251.11501.11503,499,030
30 Jan 20241.03501.10751.03001.10501.10504,924,749
29 Jan 20241.04001.04500.97501.01001.01005,506,113
25 Jan 20241.09001.12001.04001.05001.05002,043,247
24 Jan 20241.02501.12001.02501.08501.08503,666,304
23 Jan 20241.02001.06001.00501.01501.01504,174,864
22 Jan 20241.06001.09500.98501.02001.02005,571,123
19 Jan 20241.09001.14501.07001.07001.07004,639,607
18 Jan 20241.07001.09001.05001.06001.06003,350,383
17 Jan 20241.12001.14751.08001.10001.10005,396,344
16 Jan 20241.14001.19501.13501.13501.13504,112,889
15 Jan 20241.27001.27001.19501.20501.20502,655,361
12 Jan 20241.29501.35001.27501.28501.28503,422,171
11 Jan 20241.29501.32501.24001.31001.31003,720,927
10 Jan 20241.29001.30001.24001.29001.29004,244,951
09 Jan 20241.32501.33501.29501.30001.30003,045,574
08 Jan 20241.40501.42001.29001.30501.30506,742,918
05 Jan 20241.47501.48501.41001.41001.41004,598,146
04 Jan 20241.49001.52001.47001.48001.48003,022,088
03 Jan 20241.66001.67001.52001.52001.52004,913,841
02 Jan 20241.69501.70501.66501.68001.68001,122,512
29 Dec 20231.70501.73001.68001.69501.69501,611,870
28 Dec 20231.72001.79001.72001.76501.76502,008,249
27 Dec 20231.67501.72501.61251.71501.71502,273,050
22 Dec 20231.73001.73501.65001.66001.66002,980,037
21 Dec 20231.80001.80001.69001.71001.71003,481,763
20 Dec 20231.76501.85001.73501.81501.81502,895,483
19 Dec 20231.73001.74751.67501.71001.71001,860,667
18 Dec 20231.77001.79001.70001.74001.74002,789,201
15 Dec 20231.66001.79501.64501.75501.75507,506,137
14 Dec 20231.55001.63001.55001.60501.60502,993,590
13 Dec 20231.55501.56001.48001.49501.49502,636,461
12 Dec 20231.61001.61001.56001.58001.58001,760,315
11 Dec 20231.70001.73001.62501.62501.62501,919,872
08 Dec 20231.69501.73251.66751.70501.70502,371,811
07 Dec 20231.63501.72751.61001.69501.69503,853,540
06 Dec 20231.46501.69501.46501.64501.64504,005,281
05 Dec 20231.50001.52501.46251.48501.48502,857,398
04 Dec 20231.43501.65251.42501.55501.55506,768,985
01 Dec 20231.50001.51001.39001.39501.39506,248,777
30 Nov 20231.50001.52001.44001.52001.52003,875,995
29 Nov 20231.52001.57501.48501.49001.49002,283,737
28 Nov 20231.46501.54251.46501.50001.50002,056,302
27 Nov 20231.49501.52001.43501.47501.47503,738,300
24 Nov 20231.47501.53501.47001.47001.47002,057,967
23 Nov 20231.53001.53501.46001.46501.46502,569,922
22 Nov 20231.60001.60001.49001.55001.55002,609,653
21 Nov 20231.55001.62501.53501.59001.59002,467,299
20 Nov 20231.60001.60001.50501.52501.52502,053,126
17 Nov 20231.60501.61751.55001.56501.56502,048,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...