Chalice Mining Limited CHN
ASX · Australia · Non-Energy Minerals
AUD 1.10-0.02 (-2.22%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.10 | -2.22% | AUD 1.12 | AUD 1.13 | AUD 1.09 | 2.25M |
| 2026-10-01 | AUD 1.13 | -3.02% | AUD 1.15 | AUD 1.15 | AUD 1.11 | 1.48M |
| 2026-09-30 | AUD 1.16 | -1.69% | AUD 1.17 | AUD 1.20 | AUD 1.14 | 1.92M |
| 2026-09-29 | AUD 1.18 | +3.06% | AUD 1.14 | AUD 1.18 | AUD 1.10 | 1.67M |
| 2026-09-28 | AUD 1.14 | -6.91% | AUD 1.23 | AUD 1.24 | AUD 1.14 | 1.76M |
| 2026-09-25 | AUD 1.23 | -0.81% | AUD 1.24 | AUD 1.25 | AUD 1.23 | 894.63K |
| 2026-09-24 | AUD 1.24 | -3.50% | AUD 1.25 | AUD 1.25 | AUD 1.23 | 1.10M |
| 2026-09-23 | AUD 1.28 | +4.47% | AUD 1.26 | AUD 1.32 | AUD 1.25 | 1.31M |
| 2026-09-22 | AUD 1.23 | -2.38% | AUD 1.26 | AUD 1.30 | AUD 1.23 | 1.29M |
| 2026-09-21 | AUD 1.26 | +1.20% | AUD 1.25 | AUD 1.28 | AUD 1.23 | 1.42M |
| 2026-09-18 | AUD 1.25 | +3.75% | AUD 1.22 | AUD 1.25 | AUD 1.22 | 1.30M |
| 2026-09-17 | AUD 1.20 | +1.27% | AUD 1.19 | AUD 1.21 | AUD 1.15 | 1.83M |
| 2026-09-16 | AUD 1.18 | +2.60% | AUD 1.15 | AUD 1.20 | AUD 1.13 | 1.68M |
| 2026-09-15 | AUD 1.15 | -2.53% | AUD 1.18 | AUD 1.18 | AUD 1.15 | 1.01M |
| 2026-09-14 | AUD 1.18 | -2.47% | AUD 1.22 | AUD 1.22 | AUD 1.18 | 1.17M |
| 2026-09-11 | AUD 1.22 | -6.54% | AUD 1.25 | AUD 1.25 | AUD 1.18 | 2.82M |
| 2026-09-10 | AUD 1.30 | -1.52% | AUD 1.31 | AUD 1.32 | AUD 1.25 | 1.54M |
| 2026-09-09 | AUD 1.32 | -1.86% | AUD 1.37 | AUD 1.37 | AUD 1.29 | 1.28M |
| 2026-09-08 | AUD 1.35 | +5.08% | AUD 1.30 | AUD 1.36 | AUD 1.30 | 1.44M |
| 2026-09-07 | AUD 1.28 | -3.76% | AUD 1.34 | AUD 1.34 | AUD 1.28 | 690.23K |
| 2026-09-04 | AUD 1.33 | +3.10% | AUD 1.33 | AUD 1.34 | AUD 1.31 | 912.66K |
| 2026-09-03 | AUD 1.29 | +1.57% | AUD 1.29 | AUD 1.33 | AUD 1.26 | 1.13M |
| 2026-09-02 | AUD 1.27 | -3.42% | AUD 1.26 | AUD 1.29 | AUD 1.22 | 1.66M |
| 2026-09-01 | AUD 1.32 | -0.38% | AUD 1.29 | AUD 1.33 | AUD 1.29 | 909.13K |
| 2026-08-31 | AUD 1.32 | -3.30% | AUD 1.34 | AUD 1.37 | AUD 1.30 | 1.26M |
| 2026-08-28 | AUD 1.37 | -2.15% | AUD 1.40 | AUD 1.40 | AUD 1.36 | 1.27M |
| 2026-08-27 | AUD 1.39 | -3.13% | AUD 1.41 | AUD 1.43 | AUD 1.38 | 957.79K |
| 2026-08-26 | AUD 1.44 | -0.35% | AUD 1.45 | AUD 1.50 | AUD 1.44 | 845.45K |
| 2026-08-25 | AUD 1.45 | -0.34% | AUD 1.43 | AUD 1.47 | AUD 1.41 | 967.89K |
| 2026-08-24 | AUD 1.45 | -3.01% | AUD 1.51 | AUD 1.54 | AUD 1.45 | 2.37M |
| 2026-08-21 | AUD 1.50 | +3.10% | AUD 1.45 | AUD 1.51 | AUD 1.41 | 1.52M |
| 2026-08-20 | AUD 1.45 | +11.97% | AUD 1.36 | AUD 1.46 | AUD 1.36 | 3.07M |
| 2026-08-19 | AUD 1.29 | -3.72% | AUD 1.32 | AUD 1.35 | AUD 1.28 | 1.12M |
| 2026-08-18 | AUD 1.35 | -2.18% | AUD 1.38 | AUD 1.41 | AUD 1.33 | 1.55M |
| 2026-08-17 | AUD 1.38 | +3.00% | AUD 1.35 | AUD 1.39 | AUD 1.33 | 1.15M |
| 2026-08-14 | AUD 1.34 | -1.48% | AUD 1.34 | AUD 1.36 | AUD 1.30 | 870.10K |
| 2026-08-13 | AUD 1.36 | -1.45% | AUD 1.38 | AUD 1.39 | AUD 1.34 | 1.10M |
| 2026-08-12 | AUD 1.38 | -0.36% | AUD 1.36 | AUD 1.41 | AUD 1.35 | 868.26K |
| 2026-08-11 | AUD 1.38 | 0.00% | AUD 1.37 | AUD 1.41 | AUD 1.36 | 1.20M |
| 2026-08-10 | AUD 1.38 | +1.10% | AUD 1.36 | AUD 1.43 | AUD 1.36 | 2.47M |
| 2026-08-07 | AUD 1.37 | +8.76% | AUD 1.25 | AUD 1.38 | AUD 1.25 | 3.31M |
| 2026-08-06 | AUD 1.25 | -1.18% | AUD 1.28 | AUD 1.32 | AUD 1.23 | 2.46M |
| 2026-08-05 | AUD 1.27 | +7.63% | AUD 1.24 | AUD 1.28 | AUD 1.23 | 2.99M |
| 2026-08-04 | AUD 1.18 | +3.06% | AUD 1.14 | AUD 1.19 | AUD 1.12 | 1.86M |
| 2026-08-03 | AUD 1.14 | +2.69% | AUD 1.12 | AUD 1.16 | AUD 1.09 | 1.20M |
| 2026-07-31 | AUD 1.12 | +5.69% | AUD 1.10 | AUD 1.14 | AUD 1.10 | 2.04M |
| 2026-07-30 | AUD 1.05 | -3.65% | AUD 1.09 | AUD 1.10 | AUD 1.05 | 2.29M |
| 2026-07-29 | AUD 1.10 | -0.45% | AUD 1.10 | AUD 1.11 | AUD 1.08 | 1.75M |
| 2026-07-28 | AUD 1.10 | -3.51% | AUD 1.13 | AUD 1.13 | AUD 1.10 | 1.24M |
| 2026-07-27 | AUD 1.14 | +5.56% | AUD 1.13 | AUD 1.17 | AUD 1.13 | 1.47M |
| 2026-07-24 | AUD 1.08 | -8.47% | AUD 1.15 | AUD 1.15 | AUD 1.08 | 2.67M |
| 2026-07-23 | AUD 1.18 | +4.89% | AUD 1.14 | AUD 1.22 | AUD 1.14 | 2.63M |
| 2026-07-22 | AUD 1.13 | +1.81% | AUD 1.13 | AUD 1.16 | AUD 1.12 | 1.52M |
| 2026-07-21 | AUD 1.11 | +0.91% | AUD 1.10 | AUD 1.11 | AUD 1.07 | 1.20M |
| 2026-07-20 | AUD 1.10 | +2.82% | AUD 1.07 | AUD 1.12 | AUD 1.05 | 1.93M |
| 2026-07-17 | AUD 1.07 | -7.39% | AUD 1.13 | AUD 1.13 | AUD 1.06 | 3.23M |
| 2026-07-16 | AUD 1.15 | -3.36% | AUD 1.19 | AUD 1.19 | AUD 1.14 | 1.33M |
| 2026-07-15 | AUD 1.19 | +2.59% | AUD 1.17 | AUD 1.23 | AUD 1.17 | 1.23M |
| 2026-07-14 | AUD 1.16 | -0.43% | AUD 1.15 | AUD 1.16 | AUD 1.11 | 1.40M |
| 2026-07-13 | AUD 1.16 | -4.90% | AUD 1.23 | AUD 1.23 | AUD 1.15 | 1.44M |
| 2026-07-10 | AUD 1.23 | +2.51% | AUD 1.21 | AUD 1.25 | AUD 1.20 | 995.18K |
| 2026-07-09 | AUD 1.20 | 0.00% | AUD 1.19 | AUD 1.20 | AUD 1.16 | 840.14K |
| 2026-07-08 | AUD 1.20 | -2.45% | AUD 1.20 | AUD 1.20 | AUD 1.15 | 1.36M |
| 2026-07-07 | AUD 1.23 | -4.30% | AUD 1.27 | AUD 1.27 | AUD 1.22 | 1.30M |
| 2026-07-06 | AUD 1.28 | 0.00% | AUD 1.28 | AUD 1.32 | AUD 1.27 | 1.05M |
| 2026-07-03 | AUD 1.28 | +11.30% | AUD 1.19 | AUD 1.29 | AUD 1.17 | 2.56M |
| 2026-07-02 | AUD 1.15 | +0.88% | AUD 1.15 | AUD 1.16 | AUD 1.13 | 1.28M |
| 2026-07-01 | AUD 1.14 | -1.72% | AUD 1.15 | AUD 1.16 | AUD 1.09 | 3.45M |
| 2026-06-30 | AUD 1.16 | +4.98% | AUD 1.11 | AUD 1.18 | AUD 1.09 | 2.88M |
| 2026-06-29 | AUD 1.11 | 0.00% | AUD 1.11 | AUD 1.13 | AUD 1.08 | 7.06M |
| 2026-06-26 | AUD 1.11 | -1.78% | AUD 1.13 | AUD 1.15 | AUD 1.09 | 2.72M |
| 2026-06-25 | AUD 1.13 | -6.64% | AUD 1.17 | AUD 1.17 | AUD 1.12 | 3.29M |
| 2026-06-24 | AUD 1.21 | -2.43% | AUD 1.21 | AUD 1.23 | AUD 1.15 | 3.82M |
| 2026-06-23 | AUD 1.24 | -6.08% | AUD 1.32 | AUD 1.32 | AUD 1.23 | 2.03M |
| 2026-06-22 | AUD 1.32 | +1.54% | AUD 1.30 | AUD 1.33 | AUD 1.28 | 1.22M |
| 2026-06-19 | AUD 1.29 | -4.07% | AUD 1.35 | AUD 1.35 | AUD 1.29 | 2.67M |
| 2026-06-18 | AUD 1.35 | -8.47% | AUD 1.40 | AUD 1.44 | AUD 1.35 | 2.45M |
| 2026-06-17 | AUD 1.48 | +4.24% | AUD 1.41 | AUD 1.50 | AUD 1.41 | 1.27M |
| 2026-06-16 | AUD 1.41 | -2.41% | AUD 1.45 | AUD 1.45 | AUD 1.39 | 1.57M |
| 2026-06-15 | AUD 1.45 | +5.07% | AUD 1.43 | AUD 1.49 | AUD 1.43 | 2.66M |
| 2026-06-12 | AUD 1.38 | +7.39% | AUD 1.34 | AUD 1.39 | AUD 1.34 | 1.81M |
| 2026-06-11 | AUD 1.28 | -0.39% | AUD 1.26 | AUD 1.29 | AUD 1.21 | 2.35M |
| 2026-06-10 | AUD 1.29 | -6.52% | AUD 1.34 | AUD 1.35 | AUD 1.28 | 3.34M |
| 2026-06-09 | AUD 1.38 | -10.39% | AUD 1.44 | AUD 1.48 | AUD 1.32 | 4.74M |
| 2026-06-05 | AUD 1.54 | +3.70% | AUD 1.51 | AUD 1.60 | AUD 1.46 | 2.32M |
| 2026-06-04 | AUD 1.49 | -1.98% | AUD 1.51 | AUD 1.57 | AUD 1.43 | 2.22M |
| 2026-06-03 | AUD 1.51 | +3.77% | AUD 1.46 | AUD 1.57 | AUD 1.43 | 1.69M |
| 2026-06-02 | AUD 1.46 | +1.04% | AUD 1.44 | AUD 1.46 | AUD 1.41 | 709.09K |
| 2026-06-01 | AUD 1.45 | 0.00% | AUD 1.43 | AUD 1.49 | AUD 1.42 | 847.21K |
| 2026-05-29 | AUD 1.45 | +7.04% | AUD 1.38 | AUD 1.45 | AUD 1.38 | 1.59M |