Chalice Mining Limited CHN
ASX · Avustralya · Enerji Dışı Mineraller
AUD 1,10-0,02 (-%2,22)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |