Chalice Mining Limited (ASX:CHN)
Australia
· Delayed Price · Currency is AUD 2.390
+0.050 (2.14%)
Sep 26, 2025, 4:10 PM AEST
Chalice Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.45 | 2.50 | 2.34 | 2.39 | 2.39 | 2.14% | 2,603,085 |
| Sep 25, 2025 | 2.33 | 2.40 | 2.27 | 2.34 | 2.34 | 1.74% | 2,990,613 |
| Sep 24, 2025 | 2.30 | 2.34 | 2.17 | 2.30 | 2.30 | 1.32% | 5,114,874 |
| Sep 23, 2025 | 1.99 | 2.27 | 1.99 | 2.27 | 2.27 | 17.01% | 7,366,384 |
| Sep 22, 2025 | 1.90 | 1.99 | 1.87 | 1.94 | 1.94 | 1.57% | 5,302,497 |
| Sep 19, 2025 | 1.75 | 1.93 | 1.74 | 1.91 | 1.91 | 7.91% | 7,723,843 |
| Sep 18, 2025 | 1.69 | 1.78 | 1.67 | 1.77 | 1.77 | 3.51% | 1,708,609 |
| Sep 17, 2025 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | -2.29% | 2,322,152 |
| Sep 16, 2025 | 1.73 | 1.78 | 1.71 | 1.75 | 1.75 | 1.74% | 2,352,541 |
| Sep 15, 2025 | 1.70 | 1.75 | 1.64 | 1.72 | 1.72 | 1.78% | 2,640,627 |
| Sep 12, 2025 | 1.67 | 1.71 | 1.66 | 1.69 | 1.69 | - | 2,083,368 |
| Sep 11, 2025 | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | 2.42% | 2,031,859 |
| Sep 10, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -4.62% | 2,262,408 |
| Sep 9, 2025 | 1.76 | 1.79 | 1.71 | 1.73 | 1.73 | -0.57% | 1,817,770 |
| Sep 8, 2025 | 1.74 | 1.77 | 1.71 | 1.74 | 1.74 | -0.57% | 2,163,920 |
| Sep 5, 2025 | 1.85 | 1.89 | 1.75 | 1.75 | 1.75 | -7.41% | 2,632,503 |
| Sep 4, 2025 | 1.85 | 1.95 | 1.81 | 1.89 | 1.89 | 4.42% | 2,306,118 |
| Sep 3, 2025 | 1.93 | 1.94 | 1.80 | 1.81 | 1.81 | -4.74% | 2,602,154 |
| Sep 2, 2025 | 1.89 | 2.01 | 1.89 | 1.90 | 1.90 | 1.60% | 4,314,870 |
| Sep 1, 2025 | 1.82 | 1.88 | 1.75 | 1.87 | 1.87 | 4.47% | 1,963,434 |
| Aug 29, 2025 | 1.75 | 1.82 | 1.75 | 1.79 | 1.79 | 2.29% | 1,334,567 |
| Aug 28, 2025 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -4.37% | 1,588,228 |
| Aug 27, 2025 | 1.77 | 1.85 | 1.76 | 1.83 | 1.83 | 4.57% | 2,327,312 |
| Aug 26, 2025 | 1.69 | 1.75 | 1.68 | 1.75 | 1.75 | 0.57% | 1,708,999 |
| Aug 25, 2025 | 1.67 | 1.76 | 1.65 | 1.74 | 1.74 | 6.75% | 3,130,014 |
| Aug 22, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 1,295,842 |
| Aug 21, 2025 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | 3.77% | 929,464 |
| Aug 20, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -5.36% | 2,041,295 |
| Aug 19, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -1.75% | 1,258,519 |
| Aug 18, 2025 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 794,075 |
| Aug 15, 2025 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 1.81% | 1,174,502 |
| Aug 14, 2025 | 1.68 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 1,286,898 |
| Aug 13, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 1,271,956 |
| Aug 12, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 853,098 |
| Aug 11, 2025 | 1.63 | 1.74 | 1.63 | 1.71 | 1.71 | 4.27% | 1,922,235 |
| Aug 8, 2025 | 1.62 | 1.69 | 1.61 | 1.64 | 1.64 | 1.23% | 1,962,032 |
| Aug 7, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | 0.62% | 1,463,052 |
| Aug 6, 2025 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 1,134,849 |
| Aug 5, 2025 | 1.66 | 1.69 | 1.58 | 1.60 | 1.60 | -1.23% | 2,072,676 |
| Aug 4, 2025 | 1.60 | 1.64 | 1.56 | 1.62 | 1.62 | 2.53% | 1,905,333 |
| Aug 1, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 1,138,923 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | -4.76% | 3,304,461 |
| Jul 30, 2025 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | -2.33% | 1,554,282 |
| Jul 29, 2025 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -3.37% | 1,914,383 |
| Jul 28, 2025 | 1.79 | 1.82 | 1.75 | 1.78 | 1.78 | -1.66% | 1,507,921 |
| Jul 25, 2025 | 1.82 | 1.87 | 1.79 | 1.81 | 1.81 | -3.72% | 1,541,865 |
| Jul 24, 2025 | 1.86 | 1.90 | 1.81 | 1.88 | 1.88 | - | 3,297,508 |
| Jul 23, 2025 | 1.89 | 1.93 | 1.88 | 1.88 | 1.88 | -0.53% | 1,744,157 |
| Jul 22, 2025 | 1.90 | 1.96 | 1.87 | 1.89 | 1.89 | -0.53% | 1,989,238 |
| Jul 21, 2025 | 1.82 | 1.91 | 1.78 | 1.90 | 1.90 | 3.26% | 2,017,281 |