Singapore markets close in 4 hours 14 minutes
Straits Times Index
3,435.26 +19.75 (+0.58%) Nikkei
40,915.83 +335.07 (+0.83%) Hang Seng
17,988.25 +9.68 (+0.05%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,900.09 -1,868.54 (-3.07%) CMC Crypto 200
1,232.88 -102.04 (-7.64%)
Chalice Mining Limited (CHN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:26PM AEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1.2700 | 1.2950 | 1.2350 | 1.2620 | 1.2620 | 5,426,068 |
| 03 Jul 2024 | 1.6200 | 1.6450 | 1.2200 | 1.2200 | 1.2200 | 23,389,094 |
| 02 Jul 2024 | 1.5700 | 1.5850 | 1.4700 | 1.5150 | 1.5150 | 2,431,809 |
| 01 Jul 2024 | 1.4450 | 1.5800 | 1.4450 | 1.5750 | 1.5750 | 3,951,089 |
| 28 Jun 2024 | 1.3800 | 1.4650 | 1.3800 | 1.4200 | 1.4200 | 2,633,268 |
| 27 Jun 2024 | 1.3650 | 1.3800 | 1.3450 | 1.3750 | 1.3750 | 2,552,550 |
| 26 Jun 2024 | 1.3600 | 1.3700 | 1.3100 | 1.3450 | 1.3450 | 4,113,738 |
| 25 Jun 2024 | 1.3400 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 5,545,065 |
| 24 Jun 2024 | 1.3450 | 1.3800 | 1.2800 | 1.3150 | 1.3150 | 2,506,650 |
| 21 Jun 2024 | 1.3850 | 1.4000 | 1.3400 | 1.3550 | 1.3550 | 4,267,863 |
| 20 Jun 2024 | 1.3350 | 1.4000 | 1.3250 | 1.3600 | 1.3600 | 3,148,591 |
| 19 Jun 2024 | 1.3450 | 1.3700 | 1.2950 | 1.3300 | 1.3300 | 3,451,407 |
| 18 Jun 2024 | 1.2750 | 1.3700 | 1.2600 | 1.3550 | 1.3550 | 3,446,006 |
| 17 Jun 2024 | 1.2950 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 4,028,599 |
| 14 Jun 2024 | 1.3800 | 1.3950 | 1.3350 | 1.3400 | 1.3400 | 2,509,539 |
| 13 Jun 2024 | 1.4450 | 1.4750 | 1.4000 | 1.4050 | 1.4050 | 3,247,710 |
| 12 Jun 2024 | 1.4650 | 1.4750 | 1.4025 | 1.4200 | 1.4200 | 4,556,527 |
| 11 Jun 2024 | 1.5500 | 1.5800 | 1.4350 | 1.4800 | 1.4800 | 8,010,237 |
| 07 Jun 2024 | 1.5850 | 1.6850 | 1.5850 | 1.6400 | 1.6400 | 3,573,775 |
| 06 Jun 2024 | 1.5900 | 1.5900 | 1.5550 | 1.5850 | 1.5850 | 2,767,532 |
| 05 Jun 2024 | 1.6050 | 1.6050 | 1.5150 | 1.5750 | 1.5750 | 4,173,951 |
| 04 Jun 2024 | 1.6700 | 1.7000 | 1.6050 | 1.6150 | 1.6150 | 2,769,816 |
| 03 Jun 2024 | 1.6450 | 1.7000 | 1.6050 | 1.6700 | 1.6700 | 3,520,118 |
| 31 May 2024 | 1.6100 | 1.6650 | 1.6000 | 1.6550 | 1.6550 | 5,573,937 |
| 30 May 2024 | 1.7550 | 1.7550 | 1.5800 | 1.5800 | 1.5800 | 6,531,898 |
| 29 May 2024 | 1.7900 | 1.8400 | 1.7350 | 1.7900 | 1.7900 | 3,613,097 |
| 28 May 2024 | 1.7500 | 1.8550 | 1.7100 | 1.7950 | 1.7950 | 5,085,610 |
| 27 May 2024 | 1.7200 | 1.7575 | 1.6900 | 1.7250 | 1.7250 | 2,759,241 |
| 24 May 2024 | 1.6600 | 1.6975 | 1.6350 | 1.6800 | 1.6800 | 3,054,534 |
| 23 May 2024 | 1.6850 | 1.7250 | 1.6350 | 1.7150 | 1.7150 | 3,035,029 |
| 22 May 2024 | 1.7000 | 1.7550 | 1.6850 | 1.7200 | 1.7200 | 3,163,201 |
| 21 May 2024 | 1.7150 | 1.7600 | 1.6625 | 1.6800 | 1.6800 | 3,520,027 |
| 20 May 2024 | 1.8550 | 1.9200 | 1.7100 | 1.7200 | 1.7200 | 7,416,631 |
| 17 May 2024 | 1.7000 | 1.8250 | 1.6950 | 1.8100 | 1.8100 | 7,797,565 |
| 16 May 2024 | 1.6200 | 1.7250 | 1.5750 | 1.7250 | 1.7250 | 9,704,857 |
| 15 May 2024 | 1.4900 | 1.6450 | 1.4900 | 1.5850 | 1.5850 | 9,227,238 |
| 14 May 2024 | 1.3500 | 1.4550 | 1.3500 | 1.4550 | 1.4550 | 3,660,793 |
| 13 May 2024 | 1.4300 | 1.4950 | 1.3550 | 1.3650 | 1.3650 | 3,632,573 |
| 10 May 2024 | 1.4750 | 1.5500 | 1.4000 | 1.4300 | 1.4300 | 5,769,882 |
| 09 May 2024 | 1.3350 | 1.4650 | 1.2950 | 1.4400 | 1.4400 | 6,898,211 |
| 08 May 2024 | 1.1900 | 1.3500 | 1.1900 | 1.3150 | 1.3150 | 7,339,893 |
| 07 May 2024 | 1.1950 | 1.2000 | 1.1600 | 1.1850 | 1.1850 | 2,215,736 |
| 06 May 2024 | 1.1400 | 1.1875 | 1.1200 | 1.1700 | 1.1700 | 3,759,171 |
| 03 May 2024 | 1.1150 | 1.1500 | 1.1150 | 1.1350 | 1.1350 | 2,794,778 |
| 02 May 2024 | 1.1750 | 1.1750 | 1.0825 | 1.1150 | 1.1150 | 7,174,388 |
| 01 May 2024 | 1.1750 | 1.1850 | 1.1500 | 1.1750 | 1.1750 | 2,890,031 |
| 30 Apr 2024 | 1.2450 | 1.3050 | 1.2100 | 1.2100 | 1.2100 | 4,173,369 |
| 29 Apr 2024 | 1.1550 | 1.2500 | 1.1550 | 1.2350 | 1.2350 | 3,464,365 |
| 26 Apr 2024 | 1.1350 | 1.1775 | 1.1350 | 1.1500 | 1.1500 | 3,613,620 |
| 24 Apr 2024 | 1.2850 | 1.2850 | 1.1150 | 1.1550 | 1.1550 | 11,837,156 |
| 23 Apr 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 22 Apr 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 19 Apr 2024 | 1.3000 | 1.3525 | 1.2725 | 1.2850 | 1.2850 | 3,085,246 |
| 18 Apr 2024 | 1.3350 | 1.3750 | 1.3150 | 1.3150 | 1.3150 | 2,293,049 |
| 17 Apr 2024 | 1.3100 | 1.3650 | 1.3100 | 1.3350 | 1.3350 | 2,893,979 |
| 16 Apr 2024 | 1.3550 | 1.3600 | 1.2750 | 1.3100 | 1.3100 | 6,323,989 |
| 15 Apr 2024 | 1.4650 | 1.4800 | 1.3775 | 1.3950 | 1.3950 | 7,972,404 |
| 12 Apr 2024 | 1.4200 | 1.5400 | 1.3350 | 1.5400 | 1.5400 | 6,586,837 |
| 11 Apr 2024 | 1.3500 | 1.4250 | 1.2975 | 1.3900 | 1.3900 | 6,186,893 |
| 10 Apr 2024 | 1.2800 | 1.4350 | 1.2800 | 1.4200 | 1.4200 | 8,014,698 |
| 09 Apr 2024 | 1.1700 | 1.2675 | 1.1650 | 1.2500 | 1.2500 | 6,434,718 |
| 08 Apr 2024 | 1.2300 | 1.2350 | 1.1500 | 1.1500 | 1.1500 | 3,396,681 |
| 05 Apr 2024 | 1.1500 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 3,486,783 |
| 04 Apr 2024 | 1.1000 | 1.1950 | 1.0900 | 1.1700 | 1.1700 | 7,654,248 |
| 03 Apr 2024 | 1.1200 | 1.1200 | 1.0725 | 1.0850 | 1.0850 | 2,295,640 |
| 02 Apr 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 3,318,402 |
| 28 Mar 2024 | 1.0350 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 4,259,548 |
| 27 Mar 2024 | 1.0350 | 1.0550 | 1.0050 | 1.0050 | 1.0050 | 2,493,681 |
| 26 Mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 3,575,923 |
| 25 Mar 2024 | 1.1200 | 1.1250 | 1.0600 | 1.0750 | 1.0750 | 3,535,824 |
| 22 Mar 2024 | 1.1150 | 1.1300 | 1.0800 | 1.1250 | 1.1250 | 2,633,217 |
| 21 Mar 2024 | 1.1550 | 1.1875 | 1.0950 | 1.1300 | 1.1300 | 3,883,546 |
| 20 Mar 2024 | 1.1000 | 1.1225 | 1.0800 | 1.1100 | 1.1100 | 2,318,287 |
| 19 Mar 2024 | 1.1050 | 1.1200 | 1.0875 | 1.0950 | 1.0950 | 2,693,297 |
| 18 Mar 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1350 | 1.1350 | 3,133,162 |
| 15 Mar 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1250 | 1.1250 | 24,011,401 |
| 14 Mar 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 2,537,451 |
| 13 Mar 2024 | 1.3100 | 1.3100 | 1.2150 | 1.2200 | 1.2200 | 3,523,433 |
| 12 Mar 2024 | 1.2450 | 1.3150 | 1.2450 | 1.3050 | 1.3050 | 2,547,101 |
| 11 Mar 2024 | 1.2900 | 1.3000 | 1.2250 | 1.2300 | 1.2300 | 2,462,794 |
| 08 Mar 2024 | 1.3600 | 1.3700 | 1.2900 | 1.2950 | 1.2950 | 2,282,670 |
| 07 Mar 2024 | 1.2950 | 1.3600 | 1.2650 | 1.3300 | 1.3300 | 5,343,816 |
| 06 Mar 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 2,965,272 |
| 05 Mar 2024 | 1.2200 | 1.3150 | 1.2100 | 1.2800 | 1.2800 | 4,148,574 |
| 04 Mar 2024 | 1.1900 | 1.3050 | 1.1900 | 1.2200 | 1.2200 | 5,857,084 |
| 01 Mar 2024 | 1.1650 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 5,338,849 |
| 29 Feb 2024 | 1.2400 | 1.2400 | 1.1000 | 1.1300 | 1.1300 | 26,987,027 |
| 28 Feb 2024 | 1.0300 | 1.2800 | 1.0250 | 1.2600 | 1.2600 | 8,769,159 |
| 27 Feb 2024 | 1.0200 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 2,963,510 |
| 26 Feb 2024 | 1.0100 | 1.0500 | 1.0050 | 1.0300 | 1.0300 | 3,929,009 |
| 23 Feb 2024 | 1.0300 | 1.0600 | 0.9750 | 0.9900 | 0.9900 | 4,640,615 |
| 22 Feb 2024 | 1.0250 | 1.0300 | 1.0000 | 1.0150 | 1.0150 | 2,351,819 |
| 21 Feb 2024 | 1.0250 | 1.0700 | 0.9900 | 1.0300 | 1.0300 | 4,204,865 |
| 20 Feb 2024 | 1.1600 | 1.1650 | 1.0250 | 1.0250 | 1.0250 | 5,457,110 |
| 19 Feb 2024 | 1.1050 | 1.1800 | 1.0950 | 1.1450 | 1.1450 | 4,148,320 |
| 16 Feb 2024 | 1.1000 | 1.1475 | 1.0525 | 1.1100 | 1.1100 | 5,175,324 |
| 15 Feb 2024 | 1.1100 | 1.1925 | 1.0800 | 1.0800 | 1.0800 | 4,299,867 |
| 14 Feb 2024 | 0.9750 | 1.1200 | 0.9700 | 1.0800 | 1.0800 | 4,742,457 |
| 13 Feb 2024 | 1.0000 | 1.0400 | 0.9650 | 1.0000 | 1.0000 | 2,525,272 |
| 12 Feb 2024 | 1.0400 | 1.0500 | 0.9800 | 0.9850 | 0.9850 | 1,709,345 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.