Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Apr-23 05:00:19 PM AEST

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

  Company Next Section
  Limits 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 Daily Prices...

     Prev Section TOC    Company Info for CHN    Limits Next Section


Company Details for (CHN) CHALICE MINING LIMITED

Listing Code CHN
Listing Name CHALICE MINING LIMITED
GICS Sector Materials
ISIN Name CHALICE GOLD MINES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CHN7


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for CHN .. Friday 19th April 2024

CHN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 5 0.0
MAX 10.48 26,987,027 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CHN    Bottom Next Section



End of day Prices (full format),

150 Days for (CHN) CHALICE MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.15
2024-Apr-19 Fri ### 1.3525 1.2725 1.285 3,085,246 4,049,385 32.2 32.2 ###
2024-Apr-18 Thu ### 1.375 ### ### 2,293,049 1,576,471 ### ### 0.0
2024-Apr-17 Wed ### ### ### ### 2,893,979 0 ### ### 0.0
2024-Apr-16 Tue 1.355 ### 1.275 ### 6,496,757 4,141,682 22.2 22.2 0.0
2024-Apr-15 Mon ### 1.48 1.3775 ### ### ### 0.0
2024-Apr-12 Fri 1.42 1.54 ### 1.54 94.4 94.4 ###
2024-Apr-11 Thu ### 1.425 1.2975 ### 85.6 85.6 0.0
2024-Apr-10 Wed 1.28 ### 1.28 1.42 ### ### ###
2024-Apr-09 Tue ### 1.2675 ### 1.25 ### ### ###
2024-Apr-08 Mon 1.23 ### ### ### 3,396,681 0 ### ### 0.0
2024-Apr-05 Fri ### 1.21 ### 1.21 3,486,783 ### ### ### ###
2024-Apr-04 Thu ### ### ### ### 7,654,248 0 92.3 92.3 0.0
2024-Apr-03 Wed ### ### 1.0725 1.085 2,295,640 ### 15.8 15.8 0.1
2024-Apr-02 Tue ### ### ### ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### 4,259,548 0 86.7 86.7 0.0
2024-Mar-27 Wed ### 1.055 ### ### 2,493,681 ### 13.5 13.5 0.0
2024-Mar-26 Tue ### ### ### ### 3,575,923 0 7.5 7.5 0.0
2024-Mar-25 Mon ### 1.125 ### 1.075 3,535,824 ### ### ### ###
2024-Mar-22 Fri ### ### ### 1.125 ### ### ###
2024-Mar-21 Thu 1.155 1.1875 ### ### 3,883,546 2,305,855 ### ### 0.0
2024-Mar-20 Wed ### 1.1225 ### ### 2,318,287 ### ### ### 0.0
2024-Mar-19 Tue ### ### 1.0875 ### 28.4 28.4 0.0
2024-Mar-18 Mon ### 1.2 ### ### 73.7 73.7 0.0
2024-Mar-15 Fri 1.2 1.2 ### 1.125 ### ### ###
2024-Mar-14 Thu 1.25 1.25 ### 1.2 2,537,451 ### 10.3 10.3 0.1
2024-Mar-13 Wed ### ### ### 1.22 4.9 4.9 0.1
2024-Mar-12 Tue 1.245 ### 1.245 ### 89.8 89.8 0.0
2024-Mar-11 Mon 1.29 ### 1.225 1.23 ### ### 0.1
2024-Mar-08 Fri ### ### 1.29 ### 2,282,670 1,472,322 8.5 8.5 0.0
2024-Mar-07 Thu ### ### ### ### 84.6 84.6 0.0
2024-Mar-06 Wed 1.25 1.26 ### 1.21 2,965,272 1,868,121 13.8 13.8 ###
2024-Mar-05 Tue 1.22 ### 1.21 1.28 4,148,574 2,509,887 91.5 91.5 ###
2024-Mar-04 Mon ### ### ### 1.22 5,857,084 0 ### ### 0.1
2024-Mar-01 Fri ### 1.2 ### ### 5,338,849 ### 67.5 67.5 0.0
2024-Feb-29 Thu 1.24 1.24 ### ### 26,987,027 16,731,956 2.9 2.9 0.0
2024-Feb-28 Wed ### 1.28 1.025 1.26 8,769,159 10,106,455 ### ### ###
2024-Feb-27 Tue ### ### ### ### ### ### 0.0
2024-Feb-26 Mon ### ### ### ### 84.1 84.1 0.0
2024-Feb-23 Fri ### ### 0.975 ### 14.8 14.8 0.0
2024-Feb-22 Thu 1.025 ### 1 ### ### ### 0.0
2024-Feb-21 Wed 1.025 ### ### ### 75.8 75.8 0.0
2024-Feb-20 Tue ### ### 1.025 1.025 ### ### ###
2024-Feb-19 Mon ### ### ### 1.145 4,148,320 0 88.9 88.9 ###
2024-Feb-16 Fri ### 1.1475 1.0525 ### 5,175,324 5,692,856 72.6 72.6 0.0
2024-Feb-15 Thu ### 1.1925 ### ### 15.8 15.8 0.0
2024-Feb-14 Wed 0.975 ### ### ### 4,742,457 0 97.2 97.2 0.0
2024-Feb-13 Tue 1 ### ### 1 2,525,272 0 ### ### ###
2024-Feb-12 Mon ### ### ### 0.985 1,709,345 0 9.1 9.1 ###
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 4,221,170 0 91.9 91.9 0.0
2024-Feb-07 Wed ### 0.9575 ### 0.955 5,263,145 ### 91.2 91.2 0.1
2024-Feb-06 Tue 0.87 0.8975 0.86 0.88 3,426,852 3,011,346 78.1 78.1 0.1
2024-Feb-05 Mon ### ### 0.88 0.885 ### ### ###
2024-Feb-02 Fri ### ### ### ### 3.2 3.2 0.0
2024-Feb-01 Thu 1.085 1.085 ### ### 2,725,044 ### 8.3 8.3 0.0
2024-Jan-31 Wed ### 1.125 1.0625 ### ### ### 0.0
2024-Jan-30 Tue ### 1.1075 ### ### 4,924,749 2,727,079 93.9 93.9 0.0
2024-Jan-29 Mon ### 1.045 0.975 ### 19.9 19.9 0.0
2024-Jan-25 Thu ### ### ### ### 2,043,247 0 ### ### 0.0
2024-Jan-24 Wed 1.025 ### 1.025 1.085 93.7 93.7 0.1
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon ### ### 0.985 ### 5,571,123 2,743,778 18.6 18.6 0.0
2024-Jan-19 Fri ### 1.145 ### ### ### ### 0.0
2024-Jan-18 Thu ### ### ### ### 3,350,383 0 ### ### 0.0
2024-Jan-17 Wed ### 1.1475 ### ### 5,396,344 3,096,152 25.0 25.0 0.0
2024-Jan-16 Tue ### ### ### ### 4,112,889 0 40.2 40.2 0.0
2024-Jan-15 Mon 1.27 1.27 1.155 ### 6,588,481 ### ### ### 0.0
2024-Jan-12 Fri ### ### 1.275 1.285 3,422,171 ### 25.0 25.0 ###
2024-Jan-11 Thu ### 1.325 1.24 ### 3,720,927 4,772,088 80.3 80.3 0.0
2024-Jan-10 Wed 1.29 ### 1.24 1.29 4,244,951 ### ### ### 0.1
2024-Jan-09 Tue 1.325 ### ### ### 3,045,574 0 ### ### 0.0
2024-Jan-08 Mon ### 1.42 1.29 ### ### ### 0.0
2024-Jan-05 Fri 1.475 1.485 1.41 1.41 4,598,146 ### 8.5 8.5 ###
2024-Jan-04 Thu 1.49 1.52 1.47 1.48 3,022,088 4,518,021 27.3 27.3 0.1
2024-Jan-03 Wed ### ### 1.52 1.52 4,913,841 ### ### ### 0.1
2024-Jan-02 Tue ### ### ### ### ### ### 0.0
2023-Dec-29 Fri ### 1.73 ### ### 1,611,870 ### ### ### 0.0
2023-Dec-28 Thu 1.72 1.79 1.72 ### 2,008,249 3,524,476 ### ### 0.0
2023-Dec-27 Wed 1.675 1.725 1.6125 ### 2,273,050 3,793,152 ### ### 0.0
2023-Dec-22 Fri 1.73 ### ### ### 8.8 8.8 0.0
2023-Dec-21 Thu 1.8 1.8 ### 1.71 6.9 6.9 0.1
2023-Dec-20 Wed ### 1.85 ### ### 2,895,483 2,678,321 82.9 82.9 0.0
2023-Dec-19 Tue 1.73 1.7475 1.675 1.71 22.2 22.2 0.1
2023-Dec-18 Mon 1.77 1.79 1.7 1.74 22.3 22.3 0.1
2023-Dec-15 Fri ### ### 1.645 1.755 ### ### 0.1
2023-Dec-14 Thu 1.55 ### 1.55 ### 84.6 84.6 0.0
2023-Dec-13 Wed 1.555 1.56 1.48 ### ### ### 0.0
2023-Dec-12 Tue ### ### 1.56 1.58 25.9 25.9 0.1
2023-Dec-11 Mon 1.7 1.73 1.625 1.625 1,919,872 3,220,585 ### ### ###
2023-Dec-08 Fri ### 1.7325 1.6675 ### ### ### 0.0
2023-Dec-07 Thu ### 1.7275 ### ### 3,853,540 ### ### ### 0.0
2023-Dec-06 Wed ### ### ### 1.645 4,005,281 0 ### ### 0.1
2023-Dec-05 Tue 1.5 1.525 1.4625 1.485 ### ### ###
2023-Dec-04 Mon ### 1.6525 1.425 1.555 6,768,985 10,415,775 ### ### ###
2023-Dec-01 Fri 1.5 1.51 ### ### 6,248,777 4,717,826 ### ### 0.0
2023-Nov-30 Thu 1.5 1.52 1.44 1.52 ### ### 0.1
2023-Nov-29 Wed 1.52 1.575 1.485 1.49 ### ### ###
2023-Nov-28 Tue ### 1.5425 ### 1.5 ### ### 0.1
2023-Nov-27 Mon ### 1.52 ### 1.475 ### ### 0.1
2023-Nov-24 Fri 1.475 ### 1.47 1.47 33.0 33.0 ###
2023-Nov-23 Thu 1.53 ### 1.46 ### 2,569,922 1,876,043 ### ### 0.0
2023-Nov-22 Wed ### ### 1.49 1.55 2,609,653 ### ### ### ###
2023-Nov-21 Tue 1.55 1.625 ### 1.59 ### ### ###
2023-Nov-20 Mon ### ### ### 1.525 2,053,126 0 11.4 11.4 0.1
2023-Nov-17 Fri ### 1.6175 1.55 ### 2,048,044 3,243,589 15.6 15.6 0.0
2023-Nov-16 Thu ### 1.7 1.585 1.59 2,088,785 3,430,829 ### ### ###
2023-Nov-15 Wed 1.7 ### 1.6775 ### 2,352,481 1,973,143 ### ### 0.0
2023-Nov-14 Tue 1.58 1.655 1.5575 ### 3,001,926 4,821,843 85.9 85.9 0.0
2023-Nov-13 Mon ### ### 1.5275 1.57 3,958,155 3,023,040 ### ### 0.1
2023-Nov-10 Fri 1.75 ### 1.625 ### 5.7 5.7 0.0
2023-Nov-09 Thu ### 1.84 1.755 ### 2,522,556 ### 13.1 13.1 0.0
2023-Nov-08 Wed ### 1.84 1.77 1.83 2,666,079 4,812,272 ### ### ###
2023-Nov-07 Tue 1.89 ### ### ### 3,065,922 0 7.5 7.5 0.0
2023-Nov-06 Mon ### ### 1.885 ### ### ### 0.0
2023-Nov-03 Fri 1.875 ### 1.875 ### ### ### 0.0
2023-Nov-02 Thu ### 1.985 1.85 1.85 2,847,651 5,460,370 5.7 5.7 0.1
2023-Nov-01 Wed 1.8 2.075 1.8 ### 4,532,322 8,781,373 ### ### 0.0
2023-Oct-31 Tue 1.86 ### 1.78 1.79 ### ### 0.1
2023-Oct-30 Mon ### 1.86 1.775 1.845 2,536,845 ### ### ### ###
2023-Oct-27 Fri 1.78 ### 1.73 1.845 86.5 86.5 ###
2023-Oct-26 Thu 1.775 ### ### 1.79 2,547,681 0 ### ### 0.1
2023-Oct-25 Wed 1.88 1.89 ### 1.8 2,099,372 ### ### ### 0.1
2023-Oct-24 Tue 1.82 1.885 1.79 ### 2,044,553 ### ### ### 0.0
2023-Oct-23 Mon 1.83 1.86 1.785 1.82 ### ### ###
2023-Oct-20 Fri ### 1.8875 1.79 1.855 4,665,577 8,578,829 ### ### 0.1
2023-Oct-19 Thu ### ### 1.8375 1.875 11.4 11.4 ###
2023-Oct-18 Wed ### 2.025 ### ### 3,119,250 3,158,240 71.8 71.8 0.0
2023-Oct-17 Tue ### ### ### ### 1,685,444 0 16.5 16.5 0.0
2023-Oct-16 Mon ### ### ### ### 3,272,242 0 15.4 15.4 0.0
2023-Oct-13 Fri 2.24 2.26 ### ### 3,927,351 ### ### ### 0.0
2023-Oct-12 Thu 2.29 ### 2.24 ### 71.9 71.9 0.0
2023-Oct-11 Wed 2.41 2.42 2.28 2.28 2,115,552 4,971,547 5.5 5.5 0.2
2023-Oct-10 Tue 2.27 2.47 2.26 ### 3,880,572 9,177,552 92.4 92.4 0.0
2023-Oct-09 Mon ### 2.29 ### 2.21 85.7 85.7 0.2
2023-Oct-06 Fri 2.27 2.285 ### ### 2,947,723 3,367,773 ### ### 0.0
2023-Oct-05 Thu 2.27 2.29 2.21 2.26 1,673,076 3,764,421 ### ### ###
2023-Oct-04 Wed 2.22 2.27 2.21 2.23 2,765,654 ### 80.6 80.6 ###
2023-Oct-03 Tue 2.23 ### 2.22 2.27 ### ### 0.2
2023-Oct-02 Mon ### ### 2.29 ### ### ### 0.0
2023-Sep-29 Fri 2.26 ### 2.23 ### 3,322,985 3,705,128 82.8 82.8 0.0
2023-Sep-28 Thu 2.27 ### ### 2.21 3,921,289 0 16.9 16.9 0.2
2023-Sep-27 Wed 2.22 ### 2.21 2.27 3,553,652 3,926,785 ### ### 0.2
2023-Sep-26 Tue ### 2.41 2.25 2.29 13.6 13.6 ###
2023-Sep-25 Mon 2.51 2.55 2.42 2.42 13.5 13.5 0.2
2023-Sep-22 Fri 2.48 2.55 2.47 2.55 ### ### 0.2
2023-Sep-21 Thu 2.57 ### 2.5 2.54 ### ### ###
2023-Sep-20 Wed ### ### 2.56 2.58 23.1 23.1 0.2
2023-Sep-19 Tue 2.78 2.81 ### ### 10.9 10.9 0.0
2023-Sep-18 Mon ### 3 2.81 2.81 2,114,527 ### ### ### ###
2023-Sep-15 Fri 2.84 ### 2.81 ### ### ### 0.0


     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 2024-04-23 17:00:19 thru 2024-04-23 17:00:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000