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

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
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 (%)
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.