Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 20-Nov-27 04:48:14 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CHN) CHALICE GOLD MINES LIMITED home page...

     Prev Section TOC    Company Info for CHN    Fundamental Next Section
Listing Code CHN
Listing Name CHALICE GOLD MINES LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Thu Nov 26 12:33:07 AEDT 2020
ISIN Name CHALICE GOLD MINES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CHN7


Maximum Price date available .. Thursday 26th November 2020
Latest price with VOLUME for CHN .. Wednesday 25th November 2020

CHN is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Nov 26 12:33:07 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CHN
DATE ### 2020-09-29 ### ### 2020-04-24
SHARE PRICE 2.73 2.5 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ###
52Week High 3.55 2.88 1.642
52Week Low 0.145 0.145 0.145

     Prev Section Fundamental    News for CHN    Options Next Section

Score Company CHN for Ownership
CtrLinksDateNewsScore
1 an 2020-11-06  2020-11-06 23:20 GMT, Price
Closed at $3.09 		-4
Price range $0.07 -> $3.55, for Dates 2006-Mar-24 Fri -> 2020-Nov-06 Fri
 

     Prev Section News    Options owned by CHN    Warrants Next Section
No OPTIONS for company (CHN) CHALICE GOLD MINES LIMITED.
     Prev Section Options    Warrants owned by CHN    Charting Next Section
No Warrants for company (CHN) CHALICE GOLD MINES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CHN) CHALICE GOLD MINES LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 5 0.0
MAX ### 15,644,147 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CHN

     Prev Section Weekly    Format Enhanced Daily Prices for CHN    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CHN) CHALICE GOLD MINES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2020-Nov-26 Thu 3.71 ### 3.71 3.86 2,505,525 ### 4.0 ### -386.0
2020-Nov-25 Wed 3.7 ### 3.59 3.78 3,779,071 ### ### 84.1 -378.0
2020-Nov-24 Tue 3.7 3.8 ### 3.72 ### ### 0.5 ### -372.0
2020-Nov-23 Mon 3.7 3.89 3.7 3.74 2,235,356 8,483,176 1.1 76.8 -374.0
2020-Nov-20 Fri ### 3.79 ### ### ### ### 0.3 66.9 ###
2020-Nov-19 Thu 3.7 3.73 3.47 ### ### ### -1.6 25.9 ###
2020-Nov-18 Wed 3.55 3.88 3.44 3.75 6,465,457 23,663,572 ### 95.0 -375.0
2020-Nov-17 Tue 3.4 3.56 3.28 ### ### 8,200,154 -2.9 ### ###
2020-Nov-16 Mon 3.45 3.47 3.4 3.4 136,770 ### -1.4 9.3 -340.0
2020-Nov-13 Fri ### ### 3.23 ### 2,171,620 7,166,346 ### ### ###
2020-Nov-12 Thu 3.25 ### ### 3.25 1,711,672 ### ### 72.1 -325.0
2020-Nov-11 Wed 3.2 ### ### ### ### ### ### 34.7 ###
2020-Nov-10 Tue ### 3.26 ### ### 2,404,241 ### ### ### ###
2020-Nov-09 Mon ### ### ### ### 2,099,451 6,697,248 ### 90.0 ###
2020-Nov-06 Fri ### ### 3.025 ### ### ### -0.3 ### ###
2020-Nov-05 Thu ### 3 ### ### ### 1,490,655 0.3 ### ###
2020-Nov-04 Wed ### ### 2.81 ### 1,176,545 3,426,687 -3.3 ### ###
2020-Nov-03 Tue 2.87 3.045 2.87 ### 2,201,126 ### 4.9 91.9 ###
2020-Nov-02 Mon ### 2.81 ### 2.81 1,651,881 ### 6.8 97.6 -281.0
2020-Oct-30 Fri 2.71 2.83 ### 2.71 1,928,840 ### ### 77.4 -271.0
2020-Oct-29 Thu ### 2.73 2.55 2.73 ### 4,749,455 ### 87.7 -273.0
2020-Oct-28 Wed ### 2.86 ### 2.78 1,482,179 4,068,581 ### 91.4 -278.0
2020-Oct-27 Tue 2.76 2.79 ### ### ### ### ### 28.0 ###
2020-Oct-26 Mon ### ### 2.8 2.86 960,680 2,805,185 -3.1 ### -286.0
2020-Oct-23 Fri ### 3 ### ### 1,426,544 ### 0.7 76.0 ###
2020-Oct-22 Thu ### ### ### ### 1,034,578 ### ### ### ###
2020-Oct-21 Wed ### 3.22 ### ### 1,136,145 ### ### 37.6 ###
2020-Oct-20 Tue ### ### ### ### ### 4,220,751 ### 81.5 ###
2020-Oct-19 Mon ### ### ### ### 909,251 2,764,123 4.3 90.8 ###
2020-Oct-16 Fri ### ### 2.875 ### 1,885,879 ### -1.0 ### ###
2020-Oct-15 Thu 3.21 3.21 ### ### ### 3,379,040 -5.0 ### ###
2020-Oct-14 Wed 3.2 3.23 ### ### ### 7,065,050 ### 34.2 ###
2020-Oct-13 Tue 3.4 3.4 3.23 3.25 ### 9,106,523 ### 12.3 -325.0
2020-Oct-12 Mon ### 3.55 ### 3.51 3,631,988 12,040,040 ### 97.9 -351.0
2020-Oct-09 Fri 2.72 3 2.72 3 2,241,373 6,410,326 ### 97.0 ###
2020-Oct-08 Thu 2.75 2.8 2.685 2.7 1,158,773 ### ### ### -270.0
2020-Oct-07 Wed 2.75 2.89 2.7 2.75 2,503,856 6,998,277 ### ### -275.0
2020-Oct-06 Tue 2.7 ### ### 2.83 ### ### ### 91.3 -283.0
2020-Oct-05 Mon ### ### 2.46 ### 1,813,483 ### ### 56.3 ###
2020-Oct-02 Fri 2.53 ### 2.51 2.58 1,709,581 ### 2.0 ### -258.0
2020-Oct-01 Thu ### ### 2.47 2.53 ### 3,979,856 ### 15.8 -253.0
2020-Sep-30 Wed 2.71 2.79 2.55 ### ### 5,794,679 ### ### ###
2020-Sep-29 Tue 2.52 2.88 2.52 2.7 ### ### 7.1 96.0 -270.0
2020-Sep-28 Mon 2.43 2.55 2.43 2.5 ### ### 2.9 ### -250.0
2020-Sep-25 Fri 2.5 2.51 ### 2.4 ### 6,608,375 ### ### -240.0
2020-Sep-24 Thu 2.49 2.59 2.42 2.46 3,892,822 ### ### ### -246.0
2020-Sep-23 Wed ### ### ### ### ### ### ### 98.0 ###
2020-Sep-22 Tue ### 2.27 ### 2.27 10,265,346 ### ### ### -227.0
2020-Sep-21 Mon 1.75 1.75 1.75 1.75 0 -175.0
2020-Sep-18 Fri ### 1.785 ### 1.75 ### 3,425,359 ### 94.7 -175.0
2020-Sep-17 Thu 1.675 1.675 1.54 1.57 ### 2,472,847 ### ### -157.0
2020-Sep-16 Wed 1.475 1.645 ### 1.645 2,209,129 ### 11.5 ### -164.5
2020-Sep-15 Tue 1.45 1.475 ### 1.46 1,489,780 ### ### ### -146.0
2020-Sep-14 Mon 1.43 1.455 ### 1.45 902,948 ### ### 75.9 -145.0
2020-Sep-11 Fri ### 1.475 1.385 1.44 ### 2,086,957 ### ### -144.0
2020-Sep-10 Thu 1.48 1.51 ### ### ### 1,954,380 ### ### -140.5
2020-Sep-09 Wed ### 1.475 ### 1.44 1,684,772 2,379,740 5.9 93.8 -144.0
2020-Sep-08 Tue ### ### ### ### ### 1,045,580 -2.2 ### ###
2020-Sep-07 Mon ### ### ### ### 1,507,287 ### 1.5 73.2 ###
2020-Sep-04 Fri ### ### ### ### 1,353,751 1,851,254 ### ### ###
2020-Sep-03 Thu 1.485 1.49 ### 1.445 ### ### ### 18.1 -144.5
2020-Sep-02 Wed 1.44 1.5 ### 1.475 ### 1,637,975 ### ### -147.5
2020-Sep-01 Tue ### ### 1.455 1.46 ### ### -8.8 ### -146.0
2020-Aug-31 Mon ### ### 1.52 1.59 2,062,678 3,233,247 ### 31.5 -159.0
2020-Aug-28 Fri ### ### 1.55 1.59 ### 2,711,954 -2.5 ### -159.0
2020-Aug-27 Thu 1.52 1.642 1.52 ### 2,013,278 ### ### 94.7 ###
2020-Aug-26 Wed 1.5 ### 1.48 1.5 2,170,380 ### ### 72.9 -150.0
2020-Aug-25 Tue 1.54 1.54 1.49 1.51 1,701,250 ### -1.9 ### -151.0
2020-Aug-24 Mon 1.54 1.59 1.49 1.54 ### ### ### 62.4 -154.0
2020-Aug-21 Fri ### 1.51 1.475 1.5 1,894,658 2,827,777 ### ### -150.0
2020-Aug-20 Thu 1.48 1.525 ### ### ### 5,822,484 1.7 ### -150.5
2020-Aug-19 Wed 1.43 1.575 1.422 1.54 6,032,688 9,039,982 ### 96.0 -154.0
2020-Aug-18 Tue ### 1.425 ### 1.41 4,946,256 ### ### 74.1 -141.0
2020-Aug-17 Mon ### 1.46 ### ### ### 15,428,642 16.4 ### ###
2020-Aug-14 Fri ### 1.085 ### 1.085 1,264,854 1,321,772 5.3 ### -108.5
2020-Aug-13 Thu ### ### ### ### 1,942,188 ### 5.2 ### ###
2020-Aug-12 Wed ### ### 0.955 0.955 ### 1,950,674 ### 8.8 -95.5
2020-Aug-11 Tue ### ### ### ### 1,350,678 1,451,978 ### 9.4 -103.5
2020-Aug-10 Mon ### ### ### ### 1,520,855 1,695,753 -0.4 ### ###
2020-Aug-07 Fri ### ### 1.085 ### ### 1,711,754 2.8 82.9 ###
2020-Aug-06 Thu ### ### 1.085 ### 2,079,450 2,313,388 ### 17.1 -109.5
2020-Aug-05 Wed ### ### ### ### 2,981,470 ### 5.2 ### -111.5
2020-Aug-04 Tue ### ### ### ### ### 2,062,844 ### 64.2 ###
2020-Aug-03 Mon 1.045 1.085 ### 1.055 ### ### 1.0 78.8 -105.5
2020-Jul-31 Fri ### 1.045 ### ### ### 1,495,489 1.0 80.2 ###
2020-Jul-30 Thu ### ### ### ### 2,212,278 ### -1.0 32.5 ###
2020-Jul-29 Wed ### ### ### 1.025 2,442,885 2,577,243 ### ### -102.5
2020-Jul-28 Tue ### ### ### ### 2,106,585 ### -4.7 ### ###
2020-Jul-27 Mon ### 1.085 1.045 ### ### 1,447,444 -1.4 23.4 -106.5
2020-Jul-24 Fri ### ### ### ### ### 1,164,549 -4.1 9.9 ###
2020-Jul-23 Thu ### 1.145 ### ### 1,172,529 ### ### 25.4 ###
2020-Jul-22 Wed ### 1.125 ### ### 2,068,785 2,239,459 ### ### ###
2020-Jul-21 Tue ### ### ### ### ### ### ### ### ###
2020-Jul-20 Mon ### ### ### ### 1,794,126 1,870,376 -1.0 33.7 ###
2020-Jul-17 Fri ### ### 1.055 1.055 1,292,475 ### ### ### -105.5
2020-Jul-16 Thu ### ### ### ### ### ### ### ### ###
2020-Jul-15 Wed ### ### ### ### ### 882,987 -1.7 ### ###
2020-Jul-14 Tue 1.175 ### ### 1.145 ### 1,571,145 -2.6 ### -114.5
2020-Jul-13 Mon 1.2 ### ### 1.185 2,557,651 3,062,787 -1.3 40.0 -118.5
2020-Jul-10 Fri ### ### ### ### 3,398,645 3,891,448 ### 91.2 ###
2020-Jul-09 Thu ### ### ### 1.155 ### 9,663,051 ### ### -115.5
2020-Jul-08 Wed ### 1.055 0.975 ### ### ### ### 93.4 ###
2020-Jul-07 Tue 0.945 ### ### ### ### 1,394,476 ### 93.7 ###
2020-Jul-06 Mon ### ### ### ### 767,047 ### ### 74.6 ###
2020-Jul-03 Fri 0.955 ### ### ### 695,459 ### -4.2 12.3 -91.5
2020-Jul-02 Thu ### ### ### ### ### 1,136,451 -5.2 8.0 ###
2020-Jul-01 Wed ### ### ### ### ### 1,185,085 -3.0 ### ###
2020-Jun-30 Tue ### ### 0.87 ### 2,924,779 ### 8.7 94.8 -99.5
2020-Jun-29 Mon ### ### 0.875 0.88 2,189,123 1,997,574 -5.9 ### -88.0
2020-Jun-26 Fri ### ### ### ### 1,305,423 ### -3.2 15.8 ###
2020-Jun-25 Thu ### ### ### ### ### ### -4.1 17.1 ###
2020-Jun-24 Wed 1 ### ### 0.985 ### ### ### 25.9 -98.5
2020-Jun-23 Tue ### ### ### ### ### 1,942,224 ### 5.5 -96.5
2020-Jun-22 Mon ### ### ### ### ### ### ### 93.3 ###
2020-Jun-19 Fri 0.87 0.945 0.85 0.945 ### 1,589,742 8.6 ### -94.5
2020-Jun-18 Thu 0.88 ### 0.855 ### 1,226,156 ### ### 28.0 -86.5
2020-Jun-17 Wed 0.86 ### 0.85 0.875 ### ### 1.7 82.3 -87.5
2020-Jun-16 Tue 0.89 ### 0.845 0.87 ### 3,208,940 -2.2 ### -87.0
2020-Jun-15 Mon ### 0.985 0.855 ### ### 4,068,073 ### ### -86.5
2020-Jun-12 Fri 0.925 0.945 0.88 ### ### 3,336,284 -0.5 30.8 ###
     Prev Section Enhanced    Basic Format Daily Prices for CHN    Bottom Next Section
Basic Prices for CHN
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2020-11-27 04:48:14 thru 2020-11-27 04:48:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000