STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Chalice Mining Limited (CGMLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7450

0.0000

(0.00%)

As of 01:15PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	150
Apr 24, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	53,800
Apr 23, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 22, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 19, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	78,600
Apr 18, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	18,100
Apr 17, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	50,700
Apr 16, 2024	0.8800	0.8800	0.8400	0.8500	0.8500	11,900
Apr 15, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	6,700
Apr 12, 2024	0.9800	1.0300	0.9800	0.9900	0.9900	11,400
Apr 11, 2024	0.9000	0.9400	0.9000	0.9400	0.9400	21,000
Apr 10, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 09, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 08, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,800
Apr 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 04, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 03, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,700
Apr 02, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 01, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	500
Mar 27, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Mar 26, 2024	0.6600	0.7100	0.6600	0.6800	0.6800	23,400
Mar 25, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	7,400
Mar 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,600
Mar 21, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	10,700
Mar 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 19, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	1,700
Mar 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	4,000
Mar 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	200
Mar 13, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 11, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	5,600
Mar 08, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	6,100
Mar 07, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,500
Mar 06, 2024	0.8000	0.8400	0.7900	0.7900	0.7900	26,200
Mar 05, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Mar 04, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	4,600
Mar 01, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	6,600
Feb 29, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	23,000
Feb 28, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	15,000
Feb 27, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 23, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	12,500
Feb 22, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	200
Feb 21, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
Feb 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Feb 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	22,000
Feb 14, 2024	0.7000	0.7400	0.7000	0.7000	0.7000	3,400
Feb 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	50,000
Feb 12, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 09, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 08, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	10,500
Feb 07, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	20,000
Feb 06, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Feb 05, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 02, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	800
Feb 01, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
Jan 31, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 30, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,500
Jan 29, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 25, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	200
Jan 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 23, 2024	0.6700	0.7000	0.6700	0.7000	0.7000	7,500
Jan 22, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	21,700
Jan 19, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	3,000
Jan 18, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	400
Jan 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	18,800
Jan 16, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	600
Jan 12, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	2,700
Jan 11, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 10, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	9,900
Jan 09, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 08, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	46,900
Jan 05, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	4,500
Jan 04, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
Jan 03, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	16,000
Jan 02, 2024	1.1300	1.1700	1.1300	1.1700	1.1700	2,900
Dec 29, 2023	1.0800	1.0800	1.0800	1.0800	1.0800	-
Dec 28, 2023	1.0800	1.0800	1.0800	1.0800	1.0800	-
Dec 27, 2023	1.0800	1.0800	1.0800	1.0800	1.0800	-
Dec 26, 2023	1.1800	1.1800	1.0800	1.0800	1.0800	1,800
Dec 22, 2023	1.2100	1.2100	1.2100	1.2100	1.2100	-
Dec 21, 2023	1.2100	1.2100	1.2100	1.2100	1.2100	-
Dec 20, 2023	1.2100	1.2100	1.2100	1.2100	1.2100	-
Dec 19, 2023	1.2000	1.2100	1.1700	1.2100	1.2100	7,400
Dec 18, 2023	1.1800	1.1800	1.1800	1.1800	1.1800	200
Dec 15, 2023	1.2200	1.2200	1.2200	1.2200	1.2200	400
Dec 14, 2023	1.0200	1.0200	1.0200	1.0200	1.0200	-
Dec 13, 2023	1.0200	1.0200	1.0200	1.0200	1.0200	-
Dec 12, 2023	1.0200	1.0200	1.0200	1.0200	1.0200	1,500
Dec 11, 2023	1.0200	1.0200	1.0200	1.0200	1.0200	300
Dec 08, 2023	1.1500	1.1500	1.0600	1.0600	1.0600	600
Dec 07, 2023	1.0800	1.0800	1.0800	1.0800	1.0800	600
Dec 06, 2023	1.0800	1.0900	1.0500	1.0500	1.0500	4,100
Dec 05, 2023	1.0100	1.0200	0.9700	1.0000	1.0000	4,300
Dec 04, 2023	1.0500	1.0500	1.0500	1.0500	1.0500	1,500
Dec 01, 2023	0.9800	0.9800	0.9400	0.9400	0.9400	28,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,951.98+66.60(+0.30%)

S&P 5005,102.13+53.71(+1.06%)

DOW38,271.55+185.75(+0.49%)

CAD/USD0.7319-0.0004(-0.06%)

CRUDE OIL83.70+0.13(+0.16%)

Bitcoin CAD88,095.06+1,260.83(+1.45%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Chalice Mining Limited (CGMLF)

S&P/TSX
21,951.98
+66.60(+0.30%)

S&P 500
5,102.13
+53.71(+1.06%)

DOW
38,271.55
+185.75(+0.49%)

CAD/USD
0.7319
-0.0004(-0.06%)

CRUDE OIL
83.70
+0.13(+0.16%)

Bitcoin CAD
88,095.06
+1,260.83(+1.45%)