End of day Prices (full format), 150 Days for (CHN) CHALICE MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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 |
|