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

Chalice Mining Ltd (OP: CGMLF )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 31, 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 29, 2020 0.7000 0.7000 0.7000 0.7000 300 +0.09(+15.70%)
May 28, 2020 0.6000 0.6100 0.6000 0.6050 14,000 -0.05(-7.21%)
May 27, 2020 0.5930 0.6690 0.5930 0.6520 36,070 -0.07(-9.44%)
May 26, 2020 0.7350 0.7350 0.7000 0.7200 35,300 -0.09(-10.56%)
May 21, 2020 0.8050 0.8050 0.8050 0 +0.00(+0.31%)
May 20, 2020 0.8025 0.8025 0.8025 0.8025 1,000 +0.04(+4.90%)
May 19, 2020 0.6900 0.7650 0.6900 0.7650 10,100 -0.03(-3.77%)
May 18, 2020 0.7100 0.7950 0.7100 0.7950 5,950 +0.01(+0.63%)
May 15, 2020 0.7900 0.7900 0.7900 40 +0.00(+0.00%)
May 14, 2020 0.7949 0.7949 0.7400 0.7900 14,072 -0.05(-6.51%)
May 08, 2020 0.8450 0.8450 0.8450 0 +0.06(+8.33%)
May 07, 2020 0.8300 0.8300 0.7800 0.7800 21,000 -0.05(-6.59%)
May 06, 2020 0.8580 0.8580 0.8350 0.8350 2,227 -0.03(-2.91%)
May 05, 2020 0.8200 0.8600 0.8000 0.8600 90,717 +0.09(+12.34%)
May 04, 2020 0.7500 0.7655 0.7500 0.7655 9,605 +0.02(+2.07%)
May 01, 2020 0.7400 0.7500 0.7350 0.7500 26,900 +0.01(+1.35%)
Apr 30, 2020 0.7700 0.7700 0.7300 0.7400 15,500 -0.04(-5.13%)
Apr 29, 2020 0.7800 0.7800 0.7800 0.7800 100 +0.00(+0.00%)
Apr 28, 2020 0.7600 0.7800 0.7550 0.7800 66,500 -0.03(-3.11%)
Apr 27, 2020 0.7400 0.8050 0.7400 0.8050 31,900 +0.11(+15.00%)
Apr 24, 2020 0.6700 0.7075 0.6600 0.7000 16,100 +0.05(+7.69%)
Apr 23, 2020 0.7000 0.7000 0.6500 0.6500 35,600 -0.03(-4.41%)
Apr 22, 2020 0.6748 0.6900 0.6500 0.6800 31,036 +0.03(+4.62%)
Apr 21, 2020 0.6500 0.6700 0.6500 0.6500 35,564 -0.09(-12.75%)
Apr 20, 2020 0.7475 0.7475 0.7450 0.7450 95,659 -0.03(-3.50%)
Apr 17, 2020 0.7600 0.7840 0.7500 0.7720 329,500 +0.13(+19.69%)
Apr 16, 2020 0.6700 0.6700 0.6400 0.6450 133,200 +0.02(+2.38%)
Apr 15, 2020 0.6600 0.6700 0.6000 0.6300 174,460 +0.29(+85.29%)
Apr 07, 2020 0.3400 0.3400 0.3400 0 -0.03(-7.61%)
Apr 06, 2020 0.3600 0.3680 0.3400 0.3680 24,200 +0.01(+3.66%)
Apr 03, 2020 0.3083 0.3550 0.3083 0.3550 4,900 -0.02(-5.59%)
Apr 02, 2020 0.3550 0.4010 0.3000 0.3760 65,931 -0.04(-9.18%)
Apr 01, 2020 0.3700 0.4200 0.3600 0.4140 17,833 +0.03(+7.92%)
Mar 31, 2020 0.3050 0.3850 0.3050 0.3836 25,471 +0.08(+27.87%)
Mar 30, 2020 0.2900 0.3000 0.2850 0.3000 39,950 +0.02(+7.14%)
Mar 27, 2020 0.2850 0.2850 0.2800 0.2800 8,500 -0.00(-1.75%)
Mar 26, 2020 0.2990 0.3200 0.2725 0.2850 36,630 +0.01(+3.64%)
Mar 25, 2020 0.2750 0.2750 0.2750 0.2750 167 -0.02(-8.33%)
Mar 24, 2020 0.2250 0.3000 0.2250 0.3000 14,800 +0.00(+0.00%)
Mar 23, 2020 0.3000 0.3000 0.2100 0.3000 16,500 +0.22(+259.28%)
Mar 16, 2020 0.0835 0.0835 0.0835 0 -0.07(-47.19%)
Mar 10, 2020 0.1581 0.1581 0.1581 0 -0.00(-0.57%)
Mar 05, 2020 0.1590 0.1590 0.1590 0 +0.00(+1.66%)
Mar 04, 2020 0.1590 0.1590 0.1564 0.1564 5,811 +0.02(+11.71%)
Mar 03, 2020 0.1400 0.1400 0.1400 0.1400 581 -0.02(-11.95%)
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.