CHN.AX - Chalice Gold Mines Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowCloseAdj Close*Volume
Oct 18, 20170.190.200.190.190.19848,373
Oct 17, 20170.190.190.190.190.19327,135
Oct 16, 20170.190.200.190.190.19362,835
Oct 13, 20170.190.200.190.190.19209,129
Oct 12, 20170.200.200.190.200.20821,393
Oct 11, 20170.220.220.210.210.21336,144
Oct 10, 20170.220.220.210.220.221,114,851
Oct 09, 20170.220.220.210.220.22759,635
Oct 06, 20170.220.220.210.220.22771,466
Oct 05, 20170.220.220.220.220.221,006,302
Oct 04, 20170.230.240.220.230.232,545,923
Oct 03, 20170.240.250.210.230.234,384,791
Oct 02, 20170.250.260.220.230.239,118,300
Sep 29, 20170.180.180.170.170.1752,228
Sep 28, 20170.180.190.170.170.171,576,311
Sep 27, 20170.170.170.170.170.17-
Sep 26, 20170.160.170.160.170.1791,546
Sep 25, 20170.160.170.160.160.16175,759
Sep 22, 20170.160.160.160.160.1641,422
Sep 21, 20170.160.160.160.160.1650,000
Sep 20, 20170.160.160.160.160.16134,730
Sep 19, 20170.160.160.150.150.1549,285
Sep 18, 20170.160.160.160.160.16239,244
Sep 15, 20170.160.160.160.160.16-
Sep 14, 20170.160.160.160.160.1635,301
Sep 13, 20170.160.160.160.160.1640,000
Sep 12, 20170.150.150.150.150.15-
Sep 11, 20170.150.150.150.150.15115,000
Sep 08, 20170.160.160.160.160.16-
Sep 07, 20170.160.160.160.160.1680,000
Sep 06, 20170.160.160.160.160.165,700
Sep 05, 20170.150.150.150.150.15-
Sep 04, 20170.160.160.150.150.15107,771
Sep 01, 20170.160.160.160.160.16-
Aug 31, 20170.160.160.160.160.161,912
Aug 30, 20170.160.160.160.160.16-
Aug 29, 20170.160.160.160.160.16326,357
Aug 28, 20170.160.160.160.160.162,348
Aug 25, 20170.160.160.150.150.1588,955
Aug 24, 20170.160.160.160.160.164,300
Aug 23, 20170.160.160.150.160.1662,574
Aug 22, 20170.160.160.160.160.16103,150
Aug 21, 20170.160.160.160.160.16195,592
Aug 18, 20170.160.160.160.160.1652,802
Aug 17, 20170.160.170.160.160.1656,154
Aug 16, 20170.160.160.160.160.1621,502
Aug 15, 20170.160.160.160.160.16232,495
Aug 14, 20170.160.160.160.160.16-
Aug 11, 20170.160.160.160.160.1686,977
Aug 10, 20170.160.160.160.160.16-
Aug 09, 20170.160.160.160.160.1647,221
Aug 08, 20170.160.160.160.160.16184,278
Aug 07, 20170.160.160.160.160.1627,888
Aug 04, 20170.160.160.160.160.16285,552
Aug 03, 20170.160.160.160.160.1630,467
Aug 02, 20170.160.160.160.160.16266,076
Aug 01, 20170.160.160.160.160.1640,485
Jul 31, 20170.160.160.150.150.15407,766
Jul 28, 20170.160.160.160.160.16250,796
Jul 27, 20170.160.160.160.160.16-
Jul 26, 20170.160.160.160.160.1632,073
Jul 25, 20170.170.170.160.170.1712,508
Jul 24, 20170.170.170.170.170.17-
Jul 21, 20170.170.170.170.170.17250,000
Jul 20, 20170.160.160.160.160.16-
Jul 19, 20170.160.160.160.160.165,000
Jul 18, 20170.160.160.160.160.16-
Jul 17, 20170.160.160.160.160.1651,318
Jul 14, 20170.160.160.160.160.16175,564
Jul 13, 20170.150.160.150.160.1620,286
Jul 12, 20170.160.160.160.160.16-
Jul 11, 20170.160.160.160.160.1657,200
Jul 10, 20170.160.160.160.160.1620,000
Jul 07, 20170.150.150.150.150.15-
Jul 06, 20170.160.160.150.150.1554,980
Jul 05, 20170.160.160.160.160.1612,449
Jul 04, 20170.150.160.150.160.16392,957
Jul 03, 20170.150.150.150.150.15-
Jun 30, 20170.150.150.150.150.15-
Jun 29, 20170.160.160.150.150.1524,873
Jun 28, 20170.150.150.150.150.1545,898
Jun 27, 20170.150.150.150.150.1536,787
Jun 26, 20170.150.150.150.150.1562,980
Jun 23, 20170.160.160.150.150.1529,778
Jun 22, 20170.150.150.150.150.152,221,193
Jun 21, 20170.160.160.160.160.1697,312
Jun 20, 20170.160.160.160.160.16469,500
Jun 19, 20170.160.160.160.160.16-
Jun 16, 20170.160.160.160.160.169,747
Jun 15, 20170.160.160.160.160.1650,000
Jun 14, 20170.160.160.160.160.1626,703
Jun 13, 20170.160.160.160.160.164,667
Jun 09, 20170.170.170.160.160.16377,305
Jun 08, 20170.160.160.160.160.1628,737
Jun 07, 20170.170.170.170.170.17483,744
Jun 06, 20170.170.170.160.170.17134,849
Jun 05, 20170.170.170.170.170.17101,195
Jun 02, 20170.170.170.170.170.1717,300
Jun 01, 20170.170.170.170.170.17200,651
May 31, 20170.170.170.170.170.17262,456
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...