Skip to main content

Chalice Mining Ltd (OP: CGMLF )

0.9000 -0.0550 (-5.76%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.840 1.840 1.840 0 -0.07(-3.66%)
Sep 29, 2020 1.840 1.970 1.840 1.910 73,975 +0.13(+7.30%)
Sep 28, 2020 1.800 1.800 1.670 1.780 2,415 +0.09(+5.33%)
Sep 25, 2020 1.750 1.750 1.660 1.690 2,700 -0.10(-5.59%)
Sep 24, 2020 1.750 1.790 1.670 1.790 12,525 +0.00(+0.00%)
Sep 23, 2020 1.780 1.820 1.700 1.790 46,032 +0.21(+13.29%)
Sep 22, 2020 1.560 1.680 1.220 1.580 66,460 +0.40(+33.90%)
Sep 17, 2020 1.180 1.180 1.180 0 -0.01(-0.42%)
Sep 16, 2020 1.200 1.200 1.185 1.185 8,100 +0.15(+13.94%)
Sep 15, 2020 1.040 1.040 1.040 1.040 30,000 -0.03(-2.80%)
Sep 14, 2020 1.070 1.070 1.070 1.070 4,000 +0.00(+0.00%)
Sep 11, 2020 1.070 1.070 1.070 1.070 1,000 +0.02(+1.90%)
Sep 10, 2020 1.070 1.070 1.050 1.050 1,500 -0.01(-0.94%)
Sep 09, 2020 1.020 1.060 1.020 1.060 5,280 +0.11(+11.58%)
Sep 08, 2020 0.9500 0.9500 0.9500 0.9500 11,609 -0.03(-3.16%)
Sep 04, 2020 1.030 1.030 0.9810 0.9810 20,500 -0.10(-9.17%)
Sep 03, 2020 1.020 1.080 1.000 1.080 57,082 +0.03(+2.86%)
Sep 02, 2020 1.050 1.080 1.050 1.050 5,200 -0.01(-0.94%)
Sep 01, 2020 1.130 1.130 1.060 1.060 26,230 -0.04(-3.64%)
Aug 31, 2020 1.160 1.200 1.100 1.100 41,800 -0.09(-7.56%)
Aug 28, 2020 1.200 1.200 1.130 1.190 64,800 +0.04(+3.48%)
Aug 27, 2020 1.170 1.180 1.100 1.150 58,026 +0.08(+7.48%)
Aug 26, 2020 1.050 1.080 1.050 1.070 23,053 +0.03(+2.88%)
Aug 25, 2020 1.070 1.080 1.040 1.040 58,550 -0.01(-0.95%)
Aug 24, 2020 1.070 1.070 1.050 1.050 16,430 +0.01(+0.96%)
Aug 21, 2020 1.040 1.040 1.040 1.040 5,000 -0.01(-0.95%)
Aug 20, 2020 1.090 1.090 1.050 1.050 15,050 -0.04(-3.78%)
Aug 19, 2020 1.140 1.140 1.091 1.091 8,597 +0.07(+7.09%)
Aug 18, 2020 1.000 1.020 1.000 1.019 67,310 +0.07(+7.15%)
Aug 17, 2020 0.9350 0.9720 0.9350 0.9510 16,933 +0.20(+26.90%)
Aug 14, 2020 0.7470 0.7500 0.7470 0.7494 4,900 +0.04(+5.53%)
Aug 12, 2020 0.7101 0.7101 0.7101 0 -0.06(-7.78%)
Aug 11, 2020 0.7700 0.7700 0.7700 0.7700 500 -0.02(-2.53%)
Aug 10, 2020 0.7900 0.7900 0.7900 0.7900 9,000 +0.02(+1.94%)
Aug 07, 2020 0.7750 0.7750 0.7750 0.7750 3,000 -0.02(-2.52%)
Aug 06, 2020 0.8075 0.8140 0.7950 0.7950 64,085 -0.01(-0.63%)
Aug 05, 2020 0.8000 0.8165 0.8000 0.8000 101,900 +0.02(+1.91%)
Aug 04, 2020 0.7850 0.7850 0.7850 0.7850 2,500 +0.01(+1.16%)
Aug 03, 2020 0.7750 0.7760 0.7750 0.7760 5,590 +0.01(+0.78%)
Jul 31, 2020 0.7700 0.7800 0.7660 0.7700 13,500 +0.00(+0.00%)
Jul 30, 2020 0.7700 0.7700 0.7700 0.7700 100 +0.01(+0.65%)
Jul 29, 2020 0.7400 0.7650 0.7400 0.7650 11,031 +0.06(+8.66%)
Jul 28, 2020 0.7750 0.7750 0.7040 0.7040 2,280 -0.08(-9.63%)
Jul 24, 2020 0.7790 0.7790 0.7790 0 +0.01(+1.17%)
Jul 22, 2020 0.7700 0.7700 0.7700 0 +0.04(+5.48%)
Jul 21, 2020 0.7500 0.7500 0.7200 0.7300 22,811 -0.03(-3.54%)
Jul 20, 2020 0.7568 0.7568 0.7568 0.7568 700 -0.01(-1.07%)
Jul 17, 2020 0.7000 0.7650 0.7000 0.7650 8,400 -0.01(-0.65%)
Jul 16, 2020 0.7600 0.7700 0.7400 0.7700 12,511 -0.01(-1.28%)
Jul 15, 2020 0.8175 0.8175 0.7800 0.7800 71,000 -0.04(-5.06%)
Jul 14, 2020 0.8216 0.8216 0.8216 0.8216 250 -0.01(-1.01%)
Jul 10, 2020 0.8300 0.8300 0.8300 0 +0.06(+8.50%)
Jul 09, 2020 0.7650 0.7650 0.7650 0.7650 2,225 +0.07(+9.29%)
Jul 08, 2020 0.7050 0.7050 0.7000 0.7000 18,500 +0.01(+1.45%)
Jul 07, 2020 0.6900 0.6900 0.6900 0.6900 10,949 +0.00(+0.00%)
Jul 06, 2020 0.6850 0.7001 0.6850 0.6900 35,000 +0.01(+1.47%)
Jul 02, 2020 0.6800 0.6800 0.6150 0.6800 22,000 +0.04(+6.92%)
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.