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 28, 2021 6.700 6.700 6.630 6.700 2,093 -0.05(-0.74%)
May 27, 2021 6.690 6.750 6.690 6.750 2,230 -0.03(-0.37%)
May 26, 2021 6.560 6.870 6.560 6.775 6,975 +0.51(+8.05%)
May 25, 2021 6.220 6.270 6.220 6.270 3,950 -0.01(-0.16%)
May 24, 2021 6.070 6.280 6.070 6.280 3,513 +0.37(+6.26%)
May 21, 2021 6.260 6.260 5.910 5.910 6,365 -0.07(-1.17%)
May 20, 2021 6.060 6.070 5.820 5.980 1,326 +0.06(+0.93%)
May 19, 2021 5.960 6.120 5.925 5.925 20,825 -0.52(-8.00%)
May 18, 2021 6.170 6.470 6.170 6.440 15,313 +0.62(+10.65%)
May 17, 2021 5.890 5.900 5.820 5.820 5,131 -0.07(-1.19%)
May 14, 2021 5.850 5.900 5.800 5.890 11,010 +0.19(+3.33%)
May 12, 2021 5.700 5.700 5.700 2 -0.18(-3.06%)
May 11, 2021 6.125 6.130 5.880 5.880 14,587 -0.26(-4.23%)
May 10, 2021 6.135 6.160 6.110 6.140 4,373 +0.03(+0.49%)
May 07, 2021 6.000 6.125 5.970 6.110 12,828 +0.47(+8.33%)
May 06, 2021 5.670 5.670 5.640 5.640 21,155 +0.11(+1.99%)
May 05, 2021 5.535 5.540 5.515 5.530 4,219 +0.10(+1.84%)
May 04, 2021 5.360 5.560 5.360 5.430 11,434 +0.16(+3.04%)
May 03, 2021 5.070 5.270 5.070 5.270 15,177 -0.03(-0.47%)
Apr 30, 2021 5.260 5.295 5.260 5.295 800 -0.04(-0.66%)
Apr 29, 2021 5.330 5.330 5.330 25 +0.00(+0.00%)
Apr 28, 2021 5.275 5.350 5.200 5.330 3,969 -0.28(-4.99%)
Apr 27, 2021 5.350 5.610 5.350 5.610 11,359 +0.34(+6.45%)
Apr 26, 2021 5.130 5.280 5.130 5.270 15,601 +0.12(+2.43%)
Apr 23, 2021 5.130 5.150 5.130 5.145 3,600 +0.04(+0.88%)
Apr 22, 2021 5.100 5.100 5.000 5.100 28,732 +0.37(+7.82%)
Apr 21, 2021 4.820 4.820 4.730 4.730 11,919 -0.08(-1.77%)
Apr 20, 2021 4.690 4.840 4.690 4.815 6,841 +0.09(+1.90%)
Apr 19, 2021 4.930 4.930 4.690 4.725 2,997 -0.24(-4.74%)
Apr 16, 2021 4.925 4.960 4.925 4.960 3,400 +0.02(+0.40%)
Apr 15, 2021 4.940 4.940 4.940 4.940 250 -0.04(-0.80%)
Apr 14, 2021 4.850 4.980 4.800 4.980 34,282 +0.22(+4.62%)
Apr 13, 2021 4.560 4.790 4.560 4.760 2,443 +0.12(+2.48%)
Apr 12, 2021 4.860 4.860 4.620 4.645 3,206 -0.14(-2.82%)
Apr 09, 2021 4.760 4.880 4.760 4.780 27,700 +0.19(+4.03%)
Apr 08, 2021 4.670 4.670 4.550 4.595 99,512 -0.08(-1.61%)
Apr 07, 2021 4.560 4.670 4.560 4.670 3,370 +0.20(+4.47%)
Apr 06, 2021 4.360 4.470 4.360 4.470 20,270 +0.31(+7.50%)
Apr 05, 2021 4.105 4.170 4.105 4.158 7,222 +0.07(+1.66%)
Apr 01, 2021 4.150 4.150 4.090 4.090 18,200 +0.17(+4.34%)
Mar 31, 2021 3.895 3.950 3.895 3.920 11,515 +0.00(+0.00%)
Mar 30, 2021 4.000 4.000 3.900 3.920 11,112 +0.00(+0.00%)
Mar 29, 2021 3.860 3.964 3.860 3.920 12,850 +0.13(+3.57%)
Mar 26, 2021 3.697 3.785 3.690 3.785 17,000 +0.15(+3.98%)
Mar 25, 2021 3.640 3.640 3.640 6 +0.00(+0.00%)
Mar 24, 2021 3.640 3.640 3.640 3.640 275 +0.00(+0.00%)
Mar 23, 2021 3.650 3.650 3.600 3.640 12,016 -0.07(-1.89%)
Mar 22, 2021 3.700 3.710 3.690 3.710 9,638 +0.06(+1.64%)
Mar 19, 2021 3.700 3.700 3.650 3.650 1,100 -0.00(-0.14%)
Mar 18, 2021 3.700 3.700 3.655 3.655 12,842 +0.03(+0.97%)
Mar 17, 2021 3.490 3.640 3.480 3.620 25,823 +0.25(+7.42%)
Mar 16, 2021 3.390 3.390 3.370 3.370 4,081 -0.01(-0.41%)
Mar 15, 2021 3.362 3.384 3.362 3.384 814 +0.03(+0.86%)
Mar 12, 2021 3.294 3.355 3.294 3.355 2,100 +0.02(+0.75%)
Mar 11, 2021 3.330 3.330 3.330 3.330 5,370 +0.15(+4.72%)
Mar 10, 2021 3.180 3.180 3.090 3.180 1,100 +0.09(+2.98%)
Mar 09, 2021 3.080 3.190 3.070 3.088 5,928 -0.10(-3.02%)
Mar 08, 2021 3.195 3.230 3.184 3.184 16,648 +0.02(+0.76%)
Mar 05, 2021 3.230 3.230 3.160 3.160 7,000 -0.21(-6.23%)
Mar 04, 2021 3.270 3.370 3.270 3.370 2,329 -0.11(-3.16%)
Mar 03, 2021 3.490 3.490 3.430 3.480 3,115 +0.07(+2.05%)
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.