Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chalice Mining Ltd (OP: CGMLF )

1.100 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.528 4.528 4.490 4.490 17,002 +0.02(+0.45%)
May 27, 2022 4.470 4.470 4.470 4.470 1,704 -0.20(-4.22%)
May 23, 2022 4.667 6,046 -0.06(-1.33%)
May 20, 2022 4.775 4.775 4.730 4.730 700 +1.02(+27.49%)
May 16, 2022 3.710 0 +0.00(+0.00%)
May 13, 2022 3.700 3.710 3.660 3.710 6,133 +0.11(+3.06%)
May 12, 2022 3.600 3.600 3.600 3.600 1,500 -0.25(-6.49%)
May 11, 2022 3.960 3.960 3.850 3.850 11,933 -0.21(-5.17%)
May 10, 2022 4.067 4.130 4.060 4.060 5,207 -0.36(-8.14%)
May 09, 2022 4.550 4.550 4.390 4.420 11,825 -0.49(-9.98%)
May 06, 2022 4.848 4.910 4.848 4.910 5,300 +0.01(+0.20%)
May 05, 2022 4.915 4.915 4.900 4.900 5,267 -0.01(-0.26%)
May 04, 2022 4.913 4.913 4.913 4.913 300 -0.27(-5.25%)
May 03, 2022 5.000 5.185 5.000 5.185 1,024 +0.25(+5.17%)
May 02, 2022 4.935 4.935 4.930 4.930 935 +0.32(+7.06%)
Apr 26, 2022 4.605 0 -0.39(-7.90%)
Apr 25, 2022 5.020 5.020 5.000 5.000 380 -0.15(-2.91%)
Apr 22, 2022 5.150 5.150 5.150 5.150 2,094 -0.15(-2.92%)
Apr 21, 2022 5.305 5.305 5.305 5.305 252 -0.04(-0.84%)
Apr 20, 2022 5.357 5.357 5.350 5.350 215 -0.10(-1.83%)
Apr 18, 2022 5.450 0 +0.05(+0.93%)
Apr 14, 2022 5.400 5.400 5.400 5.400 200 +0.16(+3.05%)
Apr 13, 2022 5.250 5.250 5.240 5.240 8,650 -0.01(-0.23%)
Apr 12, 2022 5.252 5.252 5.252 5.252 3,020 +0.02(+0.42%)
Apr 11, 2022 5.420 5.420 5.175 5.230 1,765 -0.02(-0.38%)
Apr 08, 2022 5.250 5.250 5.250 5.250 525 +0.10(+1.94%)
Apr 07, 2022 5.100 5.150 5.100 5.150 1,357 +0.01(+0.10%)
Apr 06, 2022 5.165 5.165 5.145 5.145 2,400 -0.36(-6.45%)
Apr 04, 2022 5.500 0 +0.19(+3.53%)
Apr 01, 2022 5.312 5.312 5.312 5.312 200 +0.09(+1.77%)
Mar 30, 2022 5.220 1 -0.08(-1.60%)
Mar 28, 2022 5.305 75 -0.11(-2.03%)
Mar 25, 2022 5.475 5.475 5.415 5.415 1,500 -0.04(-0.82%)
Mar 24, 2022 5.440 5.460 5.440 5.460 3,896 +0.02(+0.37%)
Mar 23, 2022 5.440 5.440 5.440 5.440 9,654 +0.10(+1.87%)
Mar 22, 2022 5.290 5.340 5.290 5.340 603 -0.05(-0.93%)
Mar 18, 2022 5.390 0 +0.24(+4.66%)
Mar 17, 2022 5.150 5.150 5.150 5.150 275 +0.17(+3.41%)
Mar 16, 2022 4.980 4.980 4.980 4.980 300 +0.14(+2.89%)
Mar 15, 2022 5.040 5.040 4.840 4.840 1,709 -0.55(-10.20%)
Mar 14, 2022 5.690 5.690 5.390 5.390 8,600 -0.29(-5.11%)
Mar 11, 2022 5.650 5.700 5.650 5.680 4,472 -0.00(-0.09%)
Mar 10, 2022 5.685 5.685 5.685 5.685 10,155 -0.10(-1.64%)
Mar 09, 2022 5.740 5.780 5.570 5.780 20,830 +0.33(+6.06%)
Mar 08, 2022 5.350 5.450 5.290 5.450 5,938 -0.04(-0.73%)
Mar 07, 2022 5.490 5.490 5.490 5.490 265 +0.04(+0.73%)
Mar 04, 2022 5.488 5.488 5.450 5.450 41,133 -0.05(-0.91%)
Mar 03, 2022 5.490 5.500 5.490 5.500 200 +0.04(+0.82%)
Mar 02, 2022 5.410 5.455 5.410 5.455 1,109 -0.42(-7.22%)
Mar 01, 2022 5.460 5.880 5.460 5.880 1,102 +0.63(+12.00%)
Feb 28, 2022 5.290 5.316 5.250 5.250 1,852 -0.05(-0.94%)
Feb 25, 2022 5.550 5.300 5.300 5.300 250 +0.37(+7.51%)
Feb 24, 2022 4.930 4.930 4.930 4.930 900 -0.12(-2.38%)
Feb 23, 2022 5.200 5.200 5.050 5.050 851 +0.28(+5.87%)
Feb 22, 2022 4.850 5.020 4.770 4.770 5,335 -0.50(-9.49%)
Feb 18, 2022 5.270 0 -0.03(-0.57%)
Feb 17, 2022 5.300 5.340 5.300 5.300 1,100 -0.04(-0.66%)
Feb 16, 2022 5.370 5.370 5.280 5.335 2,000 -0.04(-0.65%)
Feb 15, 2022 5.370 5.370 5.370 5.370 1,000 -0.13(-2.36%)
Feb 09, 2022 5.500 0 -0.05(-0.90%)
Feb 08, 2022 5.550 5.550 5.550 5.550 300 +0.02(+0.36%)
Feb 07, 2022 5.530 5.530 5.530 5.530 100 -0.14(-2.51%)
Feb 04, 2022 5.670 5.673 5.670 5.673 540 +0.48(+9.30%)
Jan 28, 2022 5.190 0 -0.13(-2.44%)
Jan 27, 2022 5.320 5.320 5.320 5.320 100 +0.16(+3.10%)
Jan 26, 2022 5.200 5.200 5.160 5.160 1,382 -0.08(-1.53%)
Jan 25, 2022 5.300 5.300 5.200 5.240 2,515 -0.46(-8.01%)
Jan 24, 2022 5.700 5.725 5.697 5.697 533 -0.19(-3.19%)
Jan 21, 2022 5.900 5.900 5.865 5.885 2,400 -0.37(-5.85%)
Jan 20, 2022 6.250 6.250 6.250 6.250 500 +0.19(+3.14%)
Jan 18, 2022 6.060 0 +0.06(+0.98%)
Jan 14, 2022 6.001 0 -0.31(-4.90%)
Jan 13, 2022 6.250 6.430 6.250 6.310 2,400 +0.41(+6.95%)
Jan 11, 2022 5.900 0 -0.10(-1.67%)
Jan 06, 2022 6.000 6.000 6.000 15 -0.41(-6.39%)
Jan 05, 2022 6.245 6.410 6.245 6.410 5,001 -0.07(-1.01%)
Jan 04, 2022 6.370 6.475 6.370 6.475 1,100 -0.39(-5.63%)
Jan 03, 2022 6.790 6.862 6.790 6.862 4,529 -0.04(-0.56%)
Dec 31, 2021 6.900 6.900 6.900 6.900 100 +0.05(+0.73%)
Dec 30, 2021 6.890 6.896 6.850 6.850 11,212 -0.04(-0.58%)
Dec 29, 2021 6.833 6.890 6.596 6.890 33,100 +0.59(+9.37%)
Dec 28, 2021 6.300 6.300 6.300 6.300 800 +0.00(+0.08%)
Dec 27, 2021 6.150 6.295 6.150 6.295 18,152 +0.04(+0.57%)
Dec 23, 2021 5.960 6.260 5.960 6.260 2,783 +0.32(+5.38%)
Dec 21, 2021 5.940 5.940 5.940 0 +0.15(+2.59%)
Dec 20, 2021 6.000 6.000 5.790 5.790 7,000 -0.20(-3.35%)
Dec 16, 2021 5.990 5.990 5.990 0 -0.31(-4.91%)
Dec 14, 2021 6.300 6.300 6.300 0 -0.20(-3.08%)
Dec 13, 2021 6.500 6.500 6.500 6.500 245 +0.17(+2.69%)
Dec 10, 2021 6.330 6.330 6.330 6.330 1,000 +0.02(+0.32%)
Dec 09, 2021 6.310 6.310 6.310 6.310 2,000 -0.24(-3.66%)
Dec 08, 2021 6.490 6.550 6.490 6.550 1,135 +0.05(+0.77%)
Dec 07, 2021 6.550 6.550 6.500 6.500 1,150 +0.15(+2.36%)
Dec 06, 2021 6.330 6.425 6.280 6.350 5,390 +0.02(+0.32%)
Dec 03, 2021 6.330 6.430 6.330 6.330 10,724 -0.49(-7.18%)
Dec 02, 2021 6.650 6.820 6.650 6.820 11,640 +0.05(+0.74%)
Dec 01, 2021 6.770 6.770 6.770 6.770 290 -0.14(-2.03%)
Nov 30, 2021 6.990 6.690 6.910 6.910 8,177 +0.22(+3.29%)
Nov 29, 2021 6.690 6.690 6.690 6.690 926 +0.06(+0.90%)
Nov 26, 2021 6.630 6.780 6.630 6.630 200 -0.15(-2.21%)
Nov 24, 2021 6.780 6.790 6.780 6.780 4,470 -0.39(-5.44%)
Nov 23, 2021 7.170 7.170 7.170 7.170 121 +0.00(+0.00%)
Nov 22, 2021 7.130 7.215 7.130 7.170 2,258 -0.21(-2.91%)
Nov 18, 2021 7.385 7.385 7.385 298 +0.12(+1.72%)
Nov 17, 2021 7.180 7.300 7.180 7.260 23,207 -0.34(-4.47%)
Nov 16, 2021 7.520 7.690 7.520 7.600 118,136 +0.35(+4.83%)
Nov 15, 2021 7.080 7.520 7.080 7.250 128,400 +0.18(+2.55%)
Nov 12, 2021 7.040 7.220 7.040 7.070 16,670 -0.25(-3.48%)
Nov 11, 2021 7.050 7.570 7.050 7.325 71,663 +0.73(+10.98%)
Nov 10, 2021 6.990 6.600 25,531 +0.17(+2.68%)
Nov 09, 2021 6.490 6.490 6.210 6.428 7,243 +1.41(+28.18%)
Nov 04, 2021 5.015 5.015 5.015 0 +0.18(+3.83%)
Nov 03, 2021 4.830 4.830 4.830 4.830 500 +0.18(+3.87%)
Nov 02, 2021 4.650 4.745 4.650 4.650 6,500 -0.29(-5.87%)
Nov 01, 2021 5.017 5.017 4.940 4.940 1,315 -0.18(-3.52%)
Oct 28, 2021 5.120 5.120 5.120 0 -0.02(-0.39%)
Oct 27, 2021 5.140 5.140 5.140 5.140 62,000 -0.05(-0.96%)
Oct 26, 2021 5.240 5.240 5.140 5.190 2,500 +0.06(+1.10%)
Oct 25, 2021 5.130 5.133 5.130 5.133 1,500 -0.02(-0.32%)
Oct 18, 2021 5.150 5.150 5.150 0 +0.32(+6.63%)
Oct 14, 2021 4.830 4.830 4.830 0 +0.07(+1.36%)
Oct 13, 2021 4.765 4.765 4.765 4.765 500 +0.12(+2.69%)
Oct 08, 2021 4.640 4.640 4.640 30 +0.43(+10.21%)
Oct 07, 2021 4.210 4.250 4.210 4.210 3,290 +0.05(+1.20%)
Oct 06, 2021 4.260 4.260 4.160 4.160 905 -0.10(-2.35%)
Oct 05, 2021 4.250 4.260 4.250 4.260 8,750 +0.01(+0.24%)
Oct 04, 2021 4.400 4.400 4.250 4.250 900 -0.18(-4.00%)
Oct 01, 2021 4.330 4.427 4.330 4.427 10,583 -0.16(-3.55%)
Sep 30, 2021 4.490 4.590 4.490 4.590 2,495 +0.10(+2.22%)
Sep 29, 2021 4.565 4.565 4.490 4.490 5,905 -0.39(-7.99%)
Sep 28, 2021 4.880 4.880 4.880 4.880 123 -0.12(-2.40%)
Sep 24, 2021 5.000 5.000 5.000 0 -0.12(-2.31%)
Sep 21, 2021 5.118 5.118 5.118 0 +0.26(+5.31%)
Sep 20, 2021 4.860 5.250 4.860 4.860 1,200 -0.59(-10.83%)
Sep 17, 2021 5.610 5.610 5.390 5.450 1,300 -0.16(-2.85%)
Sep 16, 2021 5.630 5.635 5.610 5.610 1,700 +0.23(+4.18%)
Sep 15, 2021 5.385 5.385 5.385 5.385 535 -0.00(-0.09%)
Sep 14, 2021 5.300 5.390 5.300 5.390 87,380 +0.25(+4.90%)
Sep 13, 2021 5.120 5.138 5.110 5.138 1,475 -0.01(-0.23%)
Sep 10, 2021 5.150 5.150 5.150 5.150 2,307 -0.18(-3.38%)
Sep 08, 2021 5.330 5.330 5.330 0 -0.13(-2.38%)
Sep 07, 2021 5.300 5.500 5.300 5.460 4,445 +0.42(+8.33%)
Sep 02, 2021 5.040 5.040 5.040 0 +0.09(+1.82%)
Sep 01, 2021 4.951 4.951 4.950 4.950 5,450 -0.14(-2.85%)
Aug 31, 2021 5.095 5.095 5.095 5.095 1,000 +0.33(+6.81%)
Aug 27, 2021 4.770 4.770 4.770 0 -0.11(-2.25%)
Aug 26, 2021 4.920 4.920 4.880 4.880 1,000 -0.03(-0.51%)
Aug 25, 2021 4.905 4.905 4.905 4.905 215 +0.10(+1.98%)
Aug 24, 2021 4.750 4.820 4.750 4.810 1,050 +0.10(+2.12%)
Aug 23, 2021 4.680 4.710 4.680 4.710 3,032 +0.23(+5.13%)
Aug 20, 2021 4.500 4.507 4.480 4.480 5,500 -0.08(-1.86%)
Aug 19, 2021 4.800 4.800 4.565 4.565 6,800 -0.00(-0.11%)
Aug 17, 2021 4.570 4.570 4.570 0 -0.12(-2.56%)
Aug 16, 2021 4.680 4.690 4.680 4.690 368 -0.02(-0.42%)
Aug 13, 2021 4.510 4.710 4.510 4.710 3,230 +0.00(+0.00%)
Aug 11, 2021 4.710 4.710 4.710 50 +0.00(+0.00%)
Aug 10, 2021 4.700 4.795 4.700 4.710 11,920 -0.07(-1.46%)
Aug 09, 2021 4.780 4.780 4.780 4.780 230 -0.42(-8.17%)
Aug 05, 2021 5.205 5.205 5.205 0 -0.45(-7.88%)
Aug 03, 2021 5.650 5.650 5.650 50 +0.35(+6.60%)
Aug 02, 2021 5.090 5.370 5.090 5.300 9,635 -0.09(-1.67%)
Jul 30, 2021 5.350 5.390 5.350 5.390 415 +0.07(+1.41%)
Jul 29, 2021 5.140 5.420 5.140 5.315 7,095 +0.24(+4.79%)
Jul 28, 2021 4.900 5.072 4.900 5.072 1,199 +0.18(+3.72%)
Jul 27, 2021 4.930 4.930 4.890 4.890 34,000 -0.14(-2.78%)
Jul 26, 2021 5.030 5.030 5.030 5.030 200 +0.05(+1.00%)
Jul 23, 2021 4.980 4.980 4.980 4.980 4,436 -0.10(-1.97%)
Jul 22, 2021 4.900 5.080 4.900 5.080 8,210 +0.31(+6.50%)
Jul 21, 2021 4.795 4.795 4.770 4.770 2,390 -0.02(-0.42%)
Jul 20, 2021 4.970 4.970 4.730 4.790 176,795 -0.11(-2.24%)
Jul 19, 2021 5.060 5.060 4.900 4.900 11,728 -0.60(-10.91%)
Jul 16, 2021 5.500 5.500 5.500 5.500 755 -0.17(-2.91%)
Jul 15, 2021 5.600 5.665 5.600 5.665 5,000 -0.12(-1.99%)
Jul 14, 2021 5.780 5.780 5.595 5.780 3,165 +0.12(+2.12%)
Jul 13, 2021 5.530 5.660 5.530 5.660 2,892 +0.12(+2.26%)
Jul 12, 2021 5.700 5.700 5.460 5.535 5,502 -0.20(-3.49%)
Jul 08, 2021 5.735 5.735 5.735 0 -0.14(-2.47%)
Jul 07, 2021 5.900 6.006 5.880 5.880 1,989 -0.02(-0.34%)
Jul 06, 2021 5.850 5.900 5.840 5.900 1,737 +0.70(+13.46%)
Jul 02, 2021 5.290 5.290 5.200 5.200 3,250 -0.10(-1.82%)
Jul 01, 2021 5.296 5.296 5.296 5.296 750 -0.09(-1.73%)
Jun 30, 2021 5.390 5.390 5.390 5.390 2,430 +0.00(+0.00%)
Jun 29, 2021 5.291 5.390 5.291 5.390 1,247 -0.22(-3.84%)
Jun 25, 2021 5.605 5.605 5.605 14 +0.14(+2.47%)
Jun 24, 2021 5.350 5.470 5.350 5.470 1,357 -0.03(-0.55%)
Jun 23, 2021 5.500 5.500 5.310 5.500 1,562 +0.25(+4.86%)
Jun 22, 2021 5.120 5.250 5.120 5.245 8,830 +0.25(+5.11%)
Jun 21, 2021 5.160 5.160 4.910 4.990 13,956 -0.40(-7.42%)
Jun 18, 2021 5.380 5.390 5.380 5.390 8,240 +0.04(+0.75%)
Jun 17, 2021 5.550 5.550 5.170 5.350 7,056 -0.59(-9.93%)
Jun 16, 2021 5.990 6.090 5.940 5.940 3,858 -0.10(-1.66%)
Jun 15, 2021 6.330 6.330 6.040 6.040 10,486 -0.68(-10.12%)
Jun 14, 2021 6.720 6.720 6.720 6.720 1,525 -0.13(-1.90%)
Jun 11, 2021 6.880 6.880 6.680 6.850 10,071 +0.18(+2.71%)
Jun 10, 2021 6.670 6.670 6.669 6.669 1,700 +0.17(+2.60%)
Jun 09, 2021 6.440 6.650 6.440 6.500 57,678 +0.00(+0.00%)
Jun 08, 2021 6.490 6.615 6.450 6.500 43,445 -0.40(-5.80%)
Jun 07, 2021 7.210 7.210 6.900 6.900 5,182 +0.00(+0.00%)
Jun 04, 2021 7.010 7.180 6.900 6.900 25,257 -0.09(-1.36%)
Jun 03, 2021 6.930 7.010 6.930 6.995 15,640 +0.00(+0.07%)
Jun 02, 2021 7.080 7.080 6.960 6.990 10,769 -0.10(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.