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, 2024 1.160 50 -0.01(-0.85%)
May 29, 2024 1.200 1.200 1.167 1.170 6,920 +0.08(+7.34%)
May 24, 2024 1.090 1.090 1.090 1.090 300 -0.03(-3.11%)
May 21, 2024 1.125 0 -0.11(-9.27%)
May 17, 2024 1.240 0 +0.29(+30.53%)
May 09, 2024 0.9500 0 +0.20(+26.67%)
May 02, 2024 0.7500 0 -0.00(-0.60%)
May 01, 2024 0.7300 0.7545 0.7300 0.7545 5,101 -0.04(-4.49%)
Apr 29, 2024 0.7900 155,000 +0.05(+6.04%)
Apr 25, 2024 0.7450 14,050 -0.09(-11.31%)
Apr 18, 2024 0.8400 53,750 -0.02(-1.97%)
Apr 17, 2024 0.8569 0.8569 0.8569 0.8569 50,715 +0.01(+0.81%)
Apr 16, 2024 0.8762 0.8762 0.8400 0.8500 11,942 -0.05(-5.44%)
Apr 15, 2024 0.9323 0.9323 0.8989 0.8989 6,680 -0.09(-9.20%)
Apr 12, 2024 1.030 1.030 0.9800 0.9900 11,400 +0.05(+5.32%)
Apr 11, 2024 0.9250 0.9400 0.8964 0.9400 21,000 +0.14(+17.50%)
Apr 08, 2024 0.8000 0 +0.06(+7.38%)
Apr 03, 2024 0.7450 1 +0.08(+12.88%)
Mar 28, 2024 0.6600 0 -0.02(-2.94%)
Mar 26, 2024 0.6800 0 -0.04(-5.56%)
Mar 25, 2024 0.7444 0.7444 0.7160 0.7200 7,375 -0.05(-6.49%)
Mar 22, 2024 0.7700 0.7700 0.7700 0.7700 1,600 +0.04(+5.48%)
Mar 21, 2024 0.7300 0.7300 0.7300 0.7300 10,700 +0.03(+4.29%)
Mar 19, 2024 0.7000 0 -0.07(-9.09%)
Mar 18, 2024 0.7700 0.7700 0.7700 0.7700 4,000 -0.03(-4.13%)
Mar 14, 2024 0.8032 0 -0.07(-8.21%)
Mar 08, 2024 0.8750 0 +0.03(+2.94%)
Mar 07, 2024 0.8498 0.8500 0.8498 0.8500 1,500 +0.06(+7.26%)
Mar 06, 2024 0.7950 0.8350 0.7925 0.7925 26,200 -0.03(-3.35%)
Mar 04, 2024 0.8200 0 +0.06(+7.54%)
Mar 01, 2024 0.7625 0.7625 0.7625 0.7625 6,600 -0.10(-11.34%)
Feb 28, 2024 0.8600 22,975 +0.22(+35.07%)
Feb 22, 2024 0.6367 0 -0.07(-10.32%)
Feb 21, 2024 0.7100 0.7100 0.7100 0.7100 1,000 +0.01(+1.04%)
Feb 14, 2024 0.7027 1,000 +0.05(+8.11%)
Feb 13, 2024 0.6500 0.6500 0.6500 0.6500 50,000 -0.02(-2.99%)
Feb 08, 2024 0.6700 30 +0.04(+6.35%)
Feb 07, 2024 0.6300 0.6300 0.6300 0.6300 20,000 +0.03(+5.00%)
Feb 06, 2024 0.6000 0.6000 0.6000 0.6000 500 -0.04(-6.66%)
Feb 02, 2024 0.6428 10 -0.06(-8.84%)
Feb 01, 2024 0.7051 0.7051 0.7051 0.7051 1,000 -0.01(-2.07%)
Jan 30, 2024 0.7200 0 +0.01(+1.69%)
Jan 25, 2024 0.7080 0 +0.00(+0.67%)
Jan 23, 2024 0.7033 3,500 +0.01(+2.02%)
Jan 22, 2024 0.6894 0.7150 0.6894 0.6894 21,700 -0.02(-2.90%)
Jan 19, 2024 0.7275 0.7275 0.7100 0.7100 3,000 -0.01(-1.73%)
Jan 18, 2024 0.7350 0.7350 0.7225 0.7225 19,151 -0.06(-7.37%)
Jan 16, 2024 0.7800 18,750 -0.10(-11.36%)
Jan 12, 2024 0.9000 0.9000 0.8800 0.8800 2,700 +0.05(+5.39%)
Jan 08, 2024 0.8350 0 -0.33(-28.63%)
Jan 02, 2024 1.170 4,500 +0.09(+8.33%)
Dec 26, 2023 1.080 0 -0.13(-10.74%)
Dec 19, 2023 1.210 0 +0.03(+2.54%)
Dec 18, 2023 1.180 1.180 1.180 1.180 200 -0.04(-3.28%)
Dec 15, 2023 1.220 1.220 1.220 1.220 398 +0.20(+19.61%)
Dec 12, 2023 1.020 0 +0.00(+0.00%)
Dec 11, 2023 1.020 1.020 1.020 1.020 281 -0.04(-3.77%)
Dec 08, 2023 1.150 1.150 1.060 1.060 556 -0.02(-1.85%)
Dec 07, 2023 1.080 1.080 1.080 1.080 588 +0.03(+2.86%)
Dec 06, 2023 1.080 1.085 1.050 1.050 4,129 +0.05(+5.00%)
Dec 05, 2023 1.010 1.020 0.9700 1.000 4,300 -0.05(-4.76%)
Dec 04, 2023 1.050 1.050 1.050 1.050 1,517 +0.11(+11.94%)
Dec 01, 2023 0.9750 0.9750 0.9380 0.9380 28,250 -0.03(-2.95%)
Nov 30, 2023 1.010 1.010 0.9665 0.9665 10,999 -0.04(-4.31%)
Nov 29, 2023 1.000 1.010 1.000 1.010 2,700 +0.03(+3.06%)
Nov 28, 2023 0.9950 0.9950 0.9800 0.9800 4,000 -0.02(-2.00%)
Nov 27, 2023 1.000 1.000 1.000 1.000 2,000 +0.03(+3.21%)
Nov 24, 2023 0.9689 0.9689 0.9689 0.9689 400 -0.10(-9.02%)
Nov 21, 2023 1.065 0 +0.01(+1.43%)
Nov 20, 2023 1.050 1.050 1.010 1.050 8,250 -0.03(-2.78%)
Nov 17, 2023 1.080 1.080 1.080 1.080 150 -0.02(-1.82%)
Nov 15, 2023 1.100 0 +0.07(+6.80%)
Nov 14, 2023 1.030 1.030 1.030 1.030 2,000 +0.03(+3.00%)
Nov 13, 2023 1.050 1.050 0.9500 1.000 1,205 -0.09(-8.26%)
Nov 10, 2023 1.090 1.090 1.090 1.090 200 -0.04(-3.96%)
Nov 09, 2023 1.135 1.135 1.135 1.135 500 -0.11(-9.20%)
Nov 03, 2023 1.250 0 +0.00(+0.00%)
Nov 01, 2023 1.250 0 +0.02(+1.63%)
Oct 30, 2023 1.230 0 +0.08(+6.96%)
Oct 24, 2023 1.150 0 -0.05(-4.17%)
Oct 23, 2023 1.200 1.200 1.200 1.200 8,000 +0.03(+3.00%)
Oct 20, 2023 1.190 1.190 1.165 1.165 5,750 -0.05(-4.51%)
Oct 19, 2023 1.220 1.220 1.185 1.220 2,100 -0.16(-11.59%)
Oct 13, 2023 1.380 0 -0.09(-6.12%)
Oct 12, 2023 1.480 1.480 1.470 1.470 1,375 -0.01(-0.68%)
Oct 10, 2023 1.480 0 +0.05(+3.61%)
Oct 04, 2023 1.429 0 -0.04(-2.82%)
Oct 03, 2023 1.470 1.470 1.470 1.470 100 +0.01(+0.68%)
Sep 28, 2023 1.460 0 +0.01(+0.69%)
Sep 26, 2023 1.450 0 -0.06(-3.97%)
Sep 25, 2023 1.560 1.510 1.510 1.510 11,634 -0.09(-5.63%)
Sep 21, 2023 1.600 0 -0.10(-5.88%)
Sep 20, 2023 1.715 1.730 1.700 1.700 14,650 -0.09(-5.03%)
Sep 18, 2023 1.790 1 +0.00(+0.00%)
Sep 14, 2023 1.790 0 +0.00(+0.00%)
Sep 12, 2023 1.790 0 -0.09(-4.79%)
Sep 11, 2023 1.880 1.880 1.880 1.880 1,000 -0.07(-3.59%)
Sep 08, 2023 1.950 1.950 1.950 1.950 980 -0.01(-0.51%)
Sep 07, 2023 1.960 1.960 1.960 1.960 500 +0.10(+5.38%)
Sep 05, 2023 1.860 16 -0.34(-15.45%)
Sep 01, 2023 2.250 2.250 2.160 2.200 3,180 -0.11(-4.76%)
Aug 31, 2023 2.410 2.410 2.310 2.310 1,960 -0.83(-26.43%)
Aug 29, 2023 3.140 125 -0.01(-0.32%)
Aug 28, 2023 3.150 3.150 3.150 3.150 200 +0.07(+2.27%)
Aug 25, 2023 3.080 3.080 3.080 3.080 300 -0.08(-2.59%)
Aug 18, 2023 3.162 0 +0.02(+0.70%)
Aug 17, 2023 3.360 3.360 3.140 3.140 5,350 -0.73(-18.97%)
Aug 02, 2023 3.875 0 -0.12(-2.88%)
Aug 01, 2023 3.990 3.990 3.990 3.990 700 +0.02(+0.50%)
Jul 27, 2023 3.970 0 +0.05(+1.28%)
Jul 26, 2023 3.920 3.920 3.920 3.920 300 +0.03(+0.78%)
Jul 25, 2023 3.889 3.889 3.889 3.889 100 +0.14(+3.72%)
Jul 24, 2023 3.850 3.850 3.745 3.750 3,450 -0.20(-5.00%)
Jul 21, 2023 3.947 3.947 3.947 3.947 1,000 +0.09(+2.27%)
Jul 20, 2023 3.900 3.900 3.860 3.860 500 -0.14(-3.50%)
Jul 19, 2023 3.925 4.000 3.925 4.000 250 -0.10(-2.44%)
Jul 14, 2023 4.100 0 +0.03(+0.74%)
Jul 13, 2023 4.000 4.070 4.000 4.070 3,000 +0.21(+5.44%)
Jul 12, 2023 3.860 3.970 3.860 3.860 366 -0.29(-6.99%)
Jun 30, 2023 4.150 0 +0.15(+3.75%)
Jun 29, 2023 4.020 4.070 3.920 4.000 13,090 -0.10(-2.44%)
Jun 28, 2023 3.980 4.175 3.980 4.100 10,170 -0.10(-2.38%)
Jun 27, 2023 4.200 4.200 4.200 4.200 500 +0.02(+0.48%)
Jun 26, 2023 4.180 4.180 4.180 4.180 9,257 +0.00(+0.00%)
Jun 23, 2023 4.180 4.180 4.180 4.180 8,500 -0.37(-8.13%)
Jun 21, 2023 4.550 0 +0.04(+0.89%)
Jun 20, 2023 4.560 4.560 4.460 4.510 2,600 -0.34(-7.01%)
Jun 14, 2023 4.850 0 +0.16(+3.41%)
Jun 13, 2023 4.745 4.745 4.690 4.690 1,000 +0.03(+0.64%)
Jun 12, 2023 4.750 4.750 4.660 4.660 2,700 -0.06(-1.38%)
Jun 09, 2023 4.720 4.725 4.720 4.725 330 +0.07(+1.61%)
Jun 07, 2023 4.650 0 -0.01(-0.21%)
Jun 06, 2023 4.690 4.690 4.660 4.660 11,108 +0.01(+0.22%)
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.