Advertisement
Advertisement
U.S. Markets close in 5 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

Chalice Mining Limited (CGMLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.41010.0000 (0.00%)
As of 01:10PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20222.47002.47002.41002.41002.41004,600
Sep 28, 20222.44002.44002.41002.41002.41002,500
Sep 27, 20222.50002.50002.50002.50002.5000-
Sep 26, 20222.50002.50002.50002.50002.5000-
Sep 23, 20222.55002.55002.50002.50002.50005,300
Sep 22, 20222.72002.72002.72002.72002.7200-
Sep 21, 20222.72002.72002.72002.72002.7200-
Sep 20, 20222.72002.72002.72002.72002.7200-
Sep 19, 20222.72002.72002.72002.72002.7200-
Sep 16, 20222.72002.72002.68002.72002.720012,600
Sep 15, 20222.90002.90002.90002.90002.90002,000
Sep 14, 20222.88002.88002.88002.88002.8800-
Sep 13, 20222.88002.88002.88002.88002.8800-
Sep 12, 20222.88002.88002.88002.88002.8800200
Sep 09, 20222.54002.54002.54002.54002.5400-
Sep 08, 20222.54002.54002.54002.54002.5400-
Sep 07, 20222.61002.61002.54002.54002.54001,200
Sep 06, 20222.92002.92002.92002.92002.9200200
Sep 02, 20222.92002.92002.92002.92002.9200100
Sep 01, 20222.92002.92002.92002.92002.9200500
Aug 31, 20223.08003.08003.08003.08003.0800400
Aug 30, 20223.19003.19003.19003.19003.1900-
Aug 29, 20223.19003.19003.19003.19003.1900-
Aug 26, 20223.19003.19003.19003.19003.19003,000
Aug 25, 20222.98002.98002.98002.98002.9800-
Aug 24, 20222.98002.98002.98002.98002.9800-
Aug 23, 20222.95002.98002.95002.98002.9800700
Aug 22, 20223.00003.00002.91002.99002.99003,700
Aug 19, 20223.19003.19003.19003.19003.1900700
Aug 18, 20223.20003.20003.20003.20003.2000-
Aug 17, 20223.24003.24003.20003.20003.20001,800
Aug 16, 20223.49003.49003.49003.49003.4900-
Aug 15, 20223.49003.49003.49003.49003.4900500
Aug 12, 20223.60003.60003.60003.60003.6000-
Aug 11, 20223.60003.60003.60003.60003.6000700
Aug 10, 20223.48003.48003.48003.48003.4800500
Aug 09, 20223.58003.59003.58003.59003.59001,300
Aug 08, 20223.44003.55003.44003.48003.48002,100
Aug 05, 20223.23003.23003.23003.23003.2300500
Aug 04, 20223.24003.24003.24003.24003.2400500
Aug 03, 20223.42003.53003.42003.53003.5300600
Aug 02, 20223.30003.30003.30003.30003.3000-
Aug 01, 20223.30003.30003.30003.30003.3000-
Jul 29, 20223.30003.30003.30003.30003.3000-
Jul 28, 20223.30003.30003.30003.30003.30003,100
Jul 27, 20223.09003.09003.09003.09003.09001,000
Jul 26, 20223.05003.05003.05003.05003.0500-
Jul 25, 20223.05003.05003.05003.05003.05002,800
Jul 22, 20223.03003.07003.01003.01003.01005,500
Jul 21, 20222.81002.81002.81002.81002.8100-
Jul 20, 20222.74002.81002.74002.81002.81002,700
Jul 19, 20222.66002.71002.66002.71002.71001,600
Jul 18, 20222.59002.59002.59002.59002.5900-
Jul 15, 20222.70002.70002.59002.59002.5900700
Jul 14, 20222.62002.62002.62002.62002.62004,100
Jul 13, 20222.38002.38002.38002.38002.38004,500
Jul 12, 20222.50002.50002.38002.38002.3800800
Jul 11, 20222.62002.62002.60002.62002.6200400
Jul 08, 20222.81002.81002.81002.81002.8100100
Jul 07, 20222.80002.80002.76002.76002.7600300
Jul 06, 20222.55002.55002.50002.55002.55003,100
Jul 05, 20222.47002.49002.47002.49002.49009,300
Jul 01, 20222.62002.62002.55002.55002.55001,500
Jun 30, 20222.65002.65002.65002.65002.6500100
Jun 29, 20222.77002.77002.77002.77002.7700-
Jun 28, 20222.76002.77002.76002.77002.77005,000
Jun 27, 20222.83002.83002.72002.72002.72002,000
Jun 24, 20222.65002.65002.65002.65002.6500-
Jun 23, 20222.65002.65002.65002.65002.6500-
Jun 22, 20222.65002.65002.65002.65002.65005,600
Jun 21, 20222.77002.77002.77002.77002.7700300
Jun 17, 20222.76002.78002.76002.78002.780010,300
Jun 16, 20222.84002.84002.84002.84002.8400300
Jun 15, 20222.75002.76002.60002.69002.690016,900
Jun 14, 20222.90002.90002.85002.85002.85004,100
Jun 13, 20223.50003.50003.50003.50003.5000-
Jun 10, 20223.58003.58003.50003.50003.50003,000
Jun 09, 20223.75003.75003.75003.75003.75002,600
Jun 08, 20224.00004.00004.00004.00004.0000500
Jun 07, 20224.01004.01004.01004.01004.0100-
Jun 06, 20224.01004.01004.01004.01004.01002,000
Jun 03, 20224.24004.24004.24004.24004.2400-
Jun 02, 20224.24004.24004.24004.24004.2400-
Jun 01, 20224.24004.24004.24004.24004.24001,100
May 31, 20224.53004.53004.49004.49004.490017,000
May 27, 20224.47004.47004.47004.47004.47001,700
May 26, 20224.67004.67004.67004.67004.67006,000
May 25, 20224.67004.67004.67004.67004.6700-
May 24, 20224.67004.67004.67004.67004.6700-
May 23, 20224.67004.67004.67004.67004.6700100
May 20, 20224.78004.78004.73004.73004.7300700
May 19, 20223.71003.71003.71003.71003.7100-
May 18, 20223.71003.71003.71003.71003.7100-
May 17, 20223.71003.71003.71003.71003.7100-
May 16, 20223.73003.73003.71003.71003.71003,800
May 13, 20223.70003.71003.66003.71003.71006,100
May 12, 20223.60003.60003.60003.60003.60001,500
May 11, 20223.96003.96003.85003.85003.850011,900
May 10, 20224.07004.13004.06004.06004.06005,200
May 09, 20224.52004.55004.39004.42004.420011,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement