Chalice Mining Limited (CHN.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3550 | 1.3550 | 930,567 |
| 20 June 2024 | 1.3350 | 1.4000 | 1.3250 | 1.3600 | 1.3600 | 646,718 |
| 19 June 2024 | 1.2950 | 1.3700 | 1.2950 | 1.3250 | 1.3250 | 814,321 |
| 18 June 2024 | 1.2800 | 1.3700 | 1.2650 | 1.3650 | 1.3650 | 638,169 |
| 17 June 2024 | 1.2750 | 1.3100 | 1.2425 | 1.2700 | 1.2700 | 1,044,967 |
| 14 June 2024 | 1.3800 | 1.3950 | 1.3350 | 1.3375 | 1.3375 | 852,312 |
| 13 June 2024 | 1.4450 | 1.4725 | 1.4000 | 1.4050 | 1.4050 | 770,588 |
| 12 June 2024 | 1.4500 | 1.4750 | 1.4025 | 1.4150 | 1.4150 | 740,064 |
| 11 June 2024 | 1.5750 | 1.5750 | 1.4350 | 1.4850 | 1.4850 | 1,064,217 |
| 07 June 2024 | 1.5900 | 1.6850 | 1.5900 | 1.6400 | 1.6400 | 509,496 |
| 06 June 2024 | 1.5900 | 1.5900 | 1.5550 | 1.5800 | 1.5800 | 604,503 |
| 05 June 2024 | 1.5900 | 1.5900 | 1.5150 | 1.5700 | 1.5700 | 866,185 |
| 04 June 2024 | 1.6900 | 1.6950 | 1.6050 | 1.6050 | 1.6050 | 765,320 |
| 03 June 2024 | 1.6400 | 1.7000 | 1.6050 | 1.6600 | 1.6600 | 591,146 |
| 31 May 2024 | 1.6150 | 1.6650 | 1.6050 | 1.6600 | 1.6600 | 780,495 |
| 30 May 2024 | 1.7450 | 1.7500 | 1.5800 | 1.5800 | 1.5800 | 821,300 |
| 29 May 2024 | 1.7950 | 1.8400 | 1.7350 | 1.7950 | 1.7950 | 889,054 |
| 28 May 2024 | 1.7600 | 1.8550 | 1.7150 | 1.8050 | 1.8050 | 715,016 |
| 27 May 2024 | 1.7250 | 1.7550 | 1.6950 | 1.7200 | 1.7200 | 633,108 |
| 24 May 2024 | 1.6550 | 1.6975 | 1.6350 | 1.6825 | 1.6825 | 484,453 |
| 23 May 2024 | 1.6850 | 1.7250 | 1.6350 | 1.7150 | 1.7150 | 643,720 |
| 22 May 2024 | 1.7000 | 1.7550 | 1.6900 | 1.7150 | 1.7150 | 569,686 |
| 21 May 2024 | 1.7250 | 1.7600 | 1.6650 | 1.6750 | 1.6750 | 799,865 |
| 20 May 2024 | 1.8950 | 1.9050 | 1.7100 | 1.7250 | 1.7250 | 1,066,244 |
| 17 May 2024 | 1.7025 | 1.8250 | 1.6900 | 1.8200 | 1.8200 | 1,178,311 |
| 16 May 2024 | 1.6275 | 1.7200 | 1.5800 | 1.7125 | 1.7125 | 1,640,856 |
| 15 May 2024 | 1.4875 | 1.6400 | 1.4850 | 1.5900 | 1.5900 | 977,148 |
| 14 May 2024 | 1.3600 | 1.4550 | 1.3500 | 1.4475 | 1.4475 | 716,355 |
| 13 May 2024 | 1.4500 | 1.4950 | 1.3550 | 1.3600 | 1.3600 | 527,602 |
| 10 May 2024 | 1.4900 | 1.5450 | 1.4000 | 1.4350 | 1.4350 | 1,192,989 |
| 09 May 2024 | 1.3400 | 1.4650 | 1.3000 | 1.4450 | 1.4450 | 1,068,971 |
| 08 May 2024 | 1.1950 | 1.3500 | 1.1950 | 1.3250 | 1.3250 | 1,071,385 |
| 07 May 2024 | 1.1900 | 1.2000 | 1.1625 | 1.1850 | 1.1850 | 533,790 |
| 06 May 2024 | 1.1450 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 884,414 |
| 03 May 2024 | 1.1200 | 1.1500 | 1.1150 | 1.1400 | 1.1400 | 762,588 |
| 02 May 2024 | 1.1650 | 1.1650 | 1.0825 | 1.1250 | 1.1250 | 1,471,311 |
| 01 May 2024 | 1.1600 | 1.1850 | 1.1500 | 1.1700 | 1.1700 | 615,525 |
| 30 Apr 2024 | 1.2450 | 1.3025 | 1.2100 | 1.2150 | 1.2150 | 407,556 |
| 29 Apr 2024 | 1.1600 | 1.2475 | 1.1600 | 1.2350 | 1.2350 | 531,502 |
| 26 Apr 2024 | 1.1500 | 1.1775 | 1.1350 | 1.1500 | 1.1500 | 746,441 |
| 24 Apr 2024 | 1.2800 | 1.2800 | 1.1200 | 1.1700 | 1.1700 | 1,227,223 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 1.2900 | 1.3525 | 1.2725 | 1.2950 | 1.2950 | 997,035 |
| 18 Apr 2024 | 1.3550 | 1.3750 | 1.3150 | 1.3200 | 1.3200 | 483,254 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.3500 | 1.3550 | 1.2750 | 1.3150 | 1.3150 | 1,142,348 |
| 15 Apr 2024 | 1.4650 | 1.4750 | 1.3775 | 1.3850 | 1.3850 | 1,221,371 |
| 12 Apr 2024 | 1.4100 | 1.5350 | 1.3350 | 1.5300 | 1.5300 | 1,199,631 |
| 11 Apr 2024 | 1.3400 | 1.4250 | 1.3000 | 1.3900 | 1.3900 | 768,626 |
| 10 Apr 2024 | 1.2850 | 1.4325 | 1.2800 | 1.4200 | 1.4200 | 1,092,881 |
| 09 Apr 2024 | 1.1800 | 1.2650 | 1.1700 | 1.2600 | 1.2600 | 726,141 |
| 08 Apr 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1550 | 1.1550 | 519,273 |
| 05 Apr 2024 | 1.1450 | 1.2100 | 1.1325 | 1.2100 | 1.2100 | 649,920 |
| 04 Apr 2024 | 1.1175 | 1.1950 | 1.0900 | 1.1725 | 1.1725 | 935,432 |
| 03 Apr 2024 | 1.0950 | 1.1150 | 1.0750 | 1.0875 | 1.0875 | 409,028 |
| 02 Apr 2024 | 1.0750 | 1.1375 | 1.0650 | 1.1200 | 1.1200 | 418,128 |
| 28 Mar 2024 | 1.0350 | 1.1100 | 1.0300 | 1.0850 | 1.0850 | 691,489 |
| 27 Mar 2024 | 1.0300 | 1.0550 | 1.0025 | 1.0100 | 1.0100 | 532,862 |
| 26 Mar 2024 | 1.0650 | 1.0925 | 1.0300 | 1.0300 | 1.0300 | 389,091 |
| 25 Mar 2024 | 1.1200 | 1.1250 | 1.0600 | 1.0800 | 1.0800 | 394,326 |
| 22 Mar 2024 | 1.1050 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 353,129 |
| 21 Mar 2024 | 1.1550 | 1.1850 | 1.0950 | 1.1250 | 1.1250 | 479,421 |
| 20 Mar 2024 | 1.0950 | 1.1200 | 1.0800 | 1.1150 | 1.1150 | 401,034 |
| 19 Mar 2024 | 1.1100 | 1.1150 | 1.0900 | 1.1000 | 1.1000 | 301,082 |
| 18 Mar 2024 | 1.1450 | 1.1950 | 1.1400 | 1.1400 | 1.1400 | 385,934 |
| 15 Mar 2024 | 1.1650 | 1.1800 | 1.1200 | 1.1450 | 1.1450 | 496,277 |
| 14 Mar 2024 | 1.2450 | 1.2500 | 1.1900 | 1.2050 | 1.2050 | 264,966 |
| 13 Mar 2024 | 1.2850 | 1.2850 | 1.2150 | 1.2250 | 1.2250 | 391,154 |
| 12 Mar 2024 | 1.2600 | 1.3150 | 1.2600 | 1.3150 | 1.3150 | 357,448 |
| 11 Mar 2024 | 1.2900 | 1.3000 | 1.2275 | 1.2400 | 1.2400 | 216,456 |
| 08 Mar 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3050 | 1.3050 | 362,478 |
| 07 Mar 2024 | 1.3000 | 1.3600 | 1.2750 | 1.3300 | 1.3300 | 638,009 |
| 06 Mar 2024 | 1.2325 | 1.2375 | 1.1800 | 1.2150 | 1.2150 | 422,809 |
| 05 Mar 2024 | 1.2350 | 1.3150 | 1.2200 | 1.2850 | 1.2850 | 507,609 |
| 04 Mar 2024 | 1.2200 | 1.3050 | 1.2000 | 1.2400 | 1.2400 | 688,992 |
| 01 Mar 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 668,541 |
| 29 Feb 2024 | 1.2400 | 1.2400 | 1.0950 | 1.1425 | 1.1425 | 897,001 |
| 28 Feb 2024 | 1.0500 | 1.2750 | 1.0500 | 1.2700 | 1.2700 | 3,742,687 |
| 27 Feb 2024 | 1.0400 | 1.0400 | 0.9700 | 1.0125 | 1.0125 | 644,041 |
| 26 Feb 2024 | 1.0050 | 1.0500 | 1.0050 | 1.0300 | 1.0300 | 740,566 |
| 23 Feb 2024 | 1.0350 | 1.0350 | 0.9750 | 0.9950 | 0.9950 | 731,375 |
| 22 Feb 2024 | 1.0300 | 1.0300 | 1.0025 | 1.0100 | 1.0100 | 676,853 |
| 21 Feb 2024 | 1.0275 | 1.0700 | 0.9900 | 1.0350 | 1.0350 | 843,601 |
| 20 Feb 2024 | 1.1250 | 1.1250 | 1.0275 | 1.0350 | 1.0350 | 852,153 |
| 19 Feb 2024 | 1.1450 | 1.1800 | 1.0950 | 1.1525 | 1.1525 | 821,849 |
| 16 Feb 2024 | 1.1100 | 1.1500 | 1.0525 | 1.1175 | 1.1175 | 959,559 |
| 15 Feb 2024 | 1.1150 | 1.1900 | 1.0800 | 1.0850 | 1.0850 | 657,548 |
| 14 Feb 2024 | 0.9850 | 1.1150 | 0.9700 | 1.0850 | 1.0850 | 938,817 |
| 13 Feb 2024 | 1.0100 | 1.0375 | 0.9675 | 0.9900 | 0.9900 | 568,673 |
| 12 Feb 2024 | 1.0375 | 1.0400 | 0.9800 | 0.9850 | 0.9850 | 466,245 |
| 09 Feb 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0350 | 1.0350 | 556,426 |
| 08 Feb 2024 | 0.9650 | 1.0400 | 0.9650 | 1.0100 | 1.0100 | 870,448 |
| 07 Feb 2024 | 0.9075 | 0.9575 | 0.9050 | 0.9500 | 0.9500 | 1,051,935 |
| 06 Feb 2024 | 0.8650 | 0.8975 | 0.8600 | 0.8800 | 0.8800 | 931,429 |
| 05 Feb 2024 | 0.9425 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 1,233,376 |
| 02 Feb 2024 | 1.0250 | 1.0250 | 0.9300 | 0.9450 | 0.9450 | 1,570,653 |
| 01 Feb 2024 | 1.0825 | 1.0850 | 1.0200 | 1.0275 | 1.0275 | 608,329 |
| 31 Jan 2024 | 1.0925 | 1.1250 | 1.0650 | 1.1100 | 1.1100 | 693,692 |
| 30 Jan 2024 | 1.0350 | 1.1100 | 1.0350 | 1.1050 | 1.1050 | 1,084,939 |
| *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.