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

Currently Fri 21-Sep-24 04:35:46 AM AEST

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 MINING LIMITED home page...

     Prev Section TOC    Company Info for CHN    Fundamental Next Section
Listing Code CHN
Listing Name CHALICE MINING LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Thu Sep 23 11:45:02 AEST 2021
ISIN Name CHALICE GOLD MINES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CHN7


Maximum Price date available .. Thursday 23rd September 2021
Latest price with VOLUME for CHN .. Thursday 23rd September 2021

CHN is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Sep 23 11:45:02 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CHN
DATE ### 2021-07-28 ### ### ###
SHARE PRICE 6.87 6.8 ### 8.78 ###
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 ### ### 0.89 0.85 0.54
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low ### ### 0.89 0.85 0.54

     Prev Section Fundamental    News for CHN    Options Next Section

Score Company CHN for Ownership
CtrLinksDateNewsScore
1 an >2021-09-17  2021-09-18 01:58 GMT, Price
Closed at $7.54 		-3
Price range $0.07 -> $9.34, for Dates 2006-Mar-24 Fri -> 2021-Sep-17 Fri
 
2< an 2020-12-09  2020-12-09 01:13 GMT, Name change
Change of Name only 		0
Old Code(CHN) Chalice Gold Mines Limited... Chalice Mining Limited
 

     Prev Section News    Options owned by CHN    Warrants Next Section
No OPTIONS for company (CHN) CHALICE MINING LIMITED.
     Prev Section Options    Warrants owned by CHN    Charting Next Section
No Warrants for company (CHN) CHALICE MINING LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CHN) CHALICE MINING 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 ### 16,693,728 ###
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 MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.08
2021-Sep-23 Thu 7.27 7.42 ### ### ### 12,664,379 0.7 63.0 -91.5
2021-Sep-22 Wed 7 ### ### ### ### 16,607,556 0.4 ### -87.9
2021-Sep-21 Tue 6.86 7.23 6.81 ### 1,207,350 ### 2.6 ### -88.0
2021-Sep-20 Mon 7.48 7.52 6.86 ### ### ### ### 14.9 -87.1
2021-Sep-17 Fri ### 7.7 7.45 7.54 ### 19,439,040 -1.1 ### -94.3
2021-Sep-16 Thu 7.41 ### 7.41 7.85 ### ### ### ### -98.1
2021-Sep-15 Wed 7.4 ### 7.27 ### ### ### -0.3 37.8 -92.3
2021-Sep-14 Tue ### 7.48 ### 7.48 ### ### 5.9 94.1 -93.5
2021-Sep-13 Mon ### ### 6.58 ### ### ### -2.2 19.6 -87.8
2021-Sep-10 Fri ### 7.22 ### ### ### 6,071,479 ### 73.5 -89.8
2021-Sep-09 Thu 7.29 ### ### ### ### 13,421,720 -2.9 29.5 -88.5
2021-Sep-08 Wed ### 7.4 7.21 7.4 ### ### 1.4 80.2 -92.5
2021-Sep-07 Tue ### 7.4 ### ### ### 19,841,971 6.3 ### -92.3
2021-Sep-06 Mon 6.83 ### ### ### 1,089,385 ### ### ### -86.8
2021-Sep-03 Fri 6.71 6.84 ### 6.8 1,451,481 ### 1.3 ### -85.0
2021-Sep-02 Thu ### ### ### ### 1,895,025 12,924,070 ### 8.3 -83.5
2021-Sep-01 Wed 6.83 ### 6.82 ### ### 6,569,040 1.8 ### -86.9
2021-Aug-31 Tue 6.85 ### 6.78 ### 1,350,221 9,309,773 ### ### -87.6
2021-Aug-30 Mon ### ### ### 6.87 1,283,276 8,713,444 2.8 84.8 -85.9
2021-Aug-27 Fri ### ### 6.48 6.58 ### 6,832,082 -0.8 31.5 -82.3
2021-Aug-26 Thu 6.71 6.77 ### 6.71 1,102,174 ### ### ### -83.9
2021-Aug-25 Wed 6.79 ### 6.72 6.77 ### ### ### ### -84.6
2021-Aug-24 Tue 6.78 ### 6.72 6.75 1,584,871 ### -0.4 ### -84.4
2021-Aug-23 Mon ### ### ### ### 1,914,476 ### 7.1 95.6 -82.8
2021-Aug-20 Fri 6.45 6.49 ### 6.26 2,609,022 16,462,928 -2.9 25.0 -78.3
2021-Aug-19 Thu ### 6.58 6.27 6.45 ### 11,354,684 ### 85.7 -80.6
2021-Aug-18 Wed 6.21 6.4 ### ### 2,355,550 14,639,743 ### 86.1 -79.5
2021-Aug-17 Tue ### 6.5 6.21 6.4 1,953,988 ### 0.8 ### -80.0
2021-Aug-16 Mon 6.42 ### ### 6.41 ### ### -0.2 ### -80.1
2021-Aug-13 Fri 6.74 6.74 ### ### ### ### -5.8 ### -79.4
2021-Aug-12 Thu ### 6.78 6.55 6.73 ### 9,609,050 1.4 75.7 -84.1
2021-Aug-11 Wed 6.59 ### 6.43 ### 2,552,272 16,717,381 ### ### -82.6
2021-Aug-10 Tue ### 6.8 6.54 ### ### 10,254,424 ### ### -82.6
2021-Aug-09 Mon 6.83 6.87 ### 6.74 1,921,973 ### ### ### -84.3
2021-Aug-06 Fri ### ### 6.87 ### ### 14,491,779 -1.4 23.7 -86.8
2021-Aug-05 Thu 7.23 ### ### ### 1,738,748 12,440,741 -3.0 ### -87.6
2021-Aug-04 Wed ### ### ### 7.22 ### ### ### ### -90.3
2021-Aug-03 Tue ### ### ### ### 4,748,543 35,875,242 ### ### -95.6
2021-Aug-02 Mon 7.52 7.75 ### ### 2,260,722 16,774,557 -4.8 ### -89.5
2021-Jul-30 Fri 7.29 7.58 ### 7.27 2,328,824 ### -0.3 ### -90.9
2021-Jul-29 Thu 6.85 7.26 6.75 7.23 ### 13,521,072 5.5 93.8 -90.4
2021-Jul-28 Wed 6.78 ### 6.72 ### 1,403,870 9,693,722 ### ### -86.5
2021-Jul-27 Tue ### ### 6.77 6.8 1,583,643 10,990,482 ### ### -85.0
2021-Jul-26 Mon 6.79 ### 6.73 6.86 1,027,626 ### ### ### -85.8
2021-Jul-23 Fri 6.85 ### 6.7 6.79 1,141,072 ### -0.9 ### -84.9
2021-Jul-22 Thu 6.56 ### 6.49 6.89 2,228,552 14,942,441 ### 93.5 -86.1
2021-Jul-21 Wed ### ### 6.41 6.5 ### 16,467,780 ### 25.6 -81.3
2021-Jul-20 Tue 6.43 6.81 6.27 6.55 ### 21,165,643 ### 86.0 -81.9
2021-Jul-19 Mon 7.29 ### 6.72 6.74 4,053,086 28,472,929 -7.5 5.1 -84.3
2021-Jul-16 Fri 7.7 7.72 7.4 7.46 ### 9,301,944 ### 12.3 -93.3
2021-Jul-15 Thu 7.49 7.71 7.42 ### ### ### ### 85.9 -95.6
2021-Jul-14 Wed ### 7.57 ### 7.46 ### ### 1.8 ### -93.3
2021-Jul-13 Tue 7.45 7.58 7.28 ### 1,451,077 ### ### 19.1 -91.3
2021-Jul-12 Mon 7.55 7.57 7.26 7.42 ### 10,060,657 -1.7 ### -92.8
2021-Jul-09 Fri ### ### 7.26 ### ### ### -3.4 12.6 -91.8
2021-Jul-08 Thu ### ### ### 7.71 1,176,471 9,294,120 -4.2 9.2 -96.4
2021-Jul-07 Wed 7.83 ### 7.58 ### 1,973,641 15,354,926 1.3 75.9 -99.1
2021-Jul-06 Tue ### ### 7.81 7.87 3,548,589 28,583,884 ### 21.5 -98.4
2021-Jul-05 Mon ### ### 7.27 ### 5,088,652 39,182,620 8.7 ### -99.5
2021-Jul-02 Fri ### 7.44 ### ### 2,781,589 20,166,520 ### 24.7 -88.9
2021-Jul-01 Thu 7.42 7.42 ### ### 1,914,677 13,709,087 ### 3.2 -87.3
2021-Jun-30 Wed ### 7.46 ### 7.42 1,517,220 11,037,775 3.5 84.6 -92.8
2021-Jun-29 Tue 7.24 7.25 7 ### ### 7,752,641 -2.1 ### -88.6
2021-Jun-28 Mon 7.45 7.54 ### 7.26 ### ### -2.6 27.0 -90.8
2021-Jun-25 Fri 7.26 7.72 7.26 ### ### 15,156,726 ### ### -92.1
2021-Jun-24 Thu 7.28 ### ### ### ### 8,904,841 -1.9 ### -89.3
2021-Jun-23 Wed 7.28 ### ### 7.28 ### ### ### 70.0 ###
2021-Jun-22 Tue 6.81 ### 6.75 ### 3,150,144 ### ### 91.2 -88.4
2021-Jun-21 Mon ### ### 6.58 ### ### ### -4.3 15.6 -82.6
2021-Jun-18 Fri 6.89 7.485 6.81 ### 16,693,728 119,318,420 ### ### -89.6
2021-Jun-17 Thu 7.71 7.79 ### ### ### 36,135,849 -7.7 ### -89.0
2021-Jun-16 Wed 7.8 ### ### ### 2,276,154 ### ### ### -98.9
2021-Jun-15 Tue ### ### ### ### 4,383,886 36,539,689 ### 1.8 -99.1
2021-Jun-11 Fri 8.58 8.84 8.43 8.81 1,719,485 14,847,752 2.7 82.5 -110.1
2021-Jun-10 Thu 8.5 8.79 8.44 8.51 ### ### ### ### -106.4
2021-Jun-09 Wed ### 8.74 8.23 8.4 1,479,559 12,554,058 ### 80.0 ###
2021-Jun-08 Tue 8.82 ### ### 8.4 ### 11,385,782 ### 8.9 ###
2021-Jun-07 Mon ### 9.2 8.79 ### ### 7,259,081 ### 33.6 -111.9
2021-Jun-04 Fri ### 9.21 8.86 ### ### ### 0.9 ### -114.1
2021-Jun-03 Thu ### ### 8.8 ### ### ### ### 83.0 -114.6
2021-Jun-02 Wed ### ### ### ### ### ### ### ### -113.1
2021-Jun-01 Tue 8.79 ### 8.685 9 1,639,646 ### 2.4 86.5 -112.5
2021-May-31 Mon 8.85 ### ### 8.78 1,111,022 ### ### 36.0 -109.8
2021-May-28 Fri ### 8.82 8.42 ### ### 12,729,179 0.6 66.0 -108.6
2021-May-27 Thu 8.79 8.8 8.42 8.73 2,039,441 17,559,587 -0.7 ### -109.1
2021-May-26 Wed 8.28 ### 8.28 8.78 ### ### ### ### -109.8
2021-May-25 Tue ### 8.28 ### ### ### ### -0.1 ### -101.6
2021-May-24 Mon 7.7 ### 7.7 ### ### ### ### 95.4 -101.8
2021-May-21 Fri 7.78 ### 7.74 7.77 ### ### -0.1 ### -97.1
2021-May-20 Thu ### 7.86 7.53 7.76 1,392,373 ### ### 75.2 ###
2021-May-19 Wed ### ### ### ### ### ### ### 9.8 -95.9
2021-May-18 Tue 7.72 8.28 7.72 8.21 2,383,124 ### 6.3 ### -102.6
2021-May-17 Mon 7.71 7.81 ### ### 833,426 6,434,048 ### ### -95.4
2021-May-14 Fri 7.5 7.84 7.45 ### 999,872 7,644,021 ### ### -95.1
2021-May-13 Thu 7.27 7.46 ### ### ### ### 0.7 79.1 -91.5
2021-May-12 Wed 7.53 7.72 ### 7.4 1,174,859 ### -1.7 ### -92.5
2021-May-11 Tue 7.72 7.82 7.46 7.58 1,655,242 12,646,048 ### 37.8 -94.8
2021-May-10 Mon 8 ### 7.79 7.84 1,341,750 ### ### ### ###
2021-May-07 Fri ### 7.88 ### 7.84 1,994,276 ### 6.1 ### ###
2021-May-06 Thu 7.21 7.5 7.21 ### 4,823,074 ### 1.5 ### -91.5
2021-May-05 Wed ### 7.21 ### ### ### 7,257,959 ### 43.1 -89.4
2021-May-04 Tue ### 7.24 6.87 7.21 1,607,479 ### 4.3 ### -90.1
2021-May-03 Mon ### ### 6.74 6.8 ### 4,583,246 -1.4 38.7 -85.0
2021-Apr-30 Fri ### ### ### ### 1,231,154 8,427,249 ### 43.0 -86.3
2021-Apr-29 Thu ### ### 6.86 ### ### ### 0.7 ### -86.9
2021-Apr-28 Wed 7.2 7.2 6.79 ### 1,513,743 ### ### 12.5 -86.3
2021-Apr-27 Tue 7.2 7.58 ### ### ### 33,801,952 -2.1 22.9 -88.1
2021-Apr-26 Mon 6.75 ### ### 6.8 ### 7,748,874 0.7 77.5 -85.0
2021-Apr-23 Fri ### ### 6.52 6.75 ### 16,095,427 2.3 85.3 -84.4
2021-Apr-22 Thu ### 6.73 ### ### 2,175,152 ### 5.6 95.5 -83.1
2021-Apr-21 Wed 6.24 6.25 ### ### ### 7,454,384 -1.4 29.9 -76.9
2021-Apr-20 Tue ### ### 6 6.24 ### 7,457,325 2.1 87.2 -78.0
2021-Apr-19 Mon 6.47 6.58 ### ### ### ### ### ### -77.1
2021-Apr-16 Fri 6.46 ### ### 6.41 1,143,522 ### -0.8 ### -80.1
2021-Apr-15 Thu 6.5 6.52 ### 6.44 ### ### -0.9 29.0 -80.5
2021-Apr-14 Wed 6.41 ### 6.41 6.45 ### ### 0.6 ### -80.6
2021-Apr-13 Tue ### ### ### 6.29 1,194,354 7,399,023 2.8 88.1 -78.6
2021-Apr-12 Mon 6.2 6.29 ### ### 1,137,859 7,043,347 ### 40.7 -76.8
2021-Apr-09 Fri ### ### ### ### 1,715,874 10,664,156 ### ### -79.0
2021-Apr-08 Thu ### 6.26 6 ### 1,163,355 ### ### ### -77.4
     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 2021-09-24 04:35:46 thru 2021-09-24 04:35:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000