Chalice Mining Ltd (PK) (CGMLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19325 | 25.2037821976 | 0.76675 | 1.07 | 0.76675 | 1897 | 0.94465775 | CS |
| 4 | 0.21 | 28 | 0.75 | 1.07 | 0.601 | 15022 | 0.71692987 | CS |
| 12 | 0.03 | 3.22580645161 | 0.93 | 1.07 | 0.601 | 13842 | 0.79081527 | CS |
| 26 | 0.23 | 31.5068493151 | 0.73 | 1.24 | 0.601 | 18800 | 0.8400986 | CS |
| 52 | -0.77 | -44.5086705202 | 1.73 | 1.73 | 0.6 | 12456 | 0.86909069 | CS |
| 156 | -4.29 | -81.7142857143 | 5.25 | 7.69 | 0.6 | 7041 | 2.89651415 | CS |
| 260 | 0.805 | 519.35483871 | 0.155 | 7.69 | 0.08 | 13110 | 2.0103174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.96 | 0.01875 | 1.99 | 0.96 | 0.96 | 0.96 | 2500 |
| 1726694460 | 0.94125 | 0.00685 | 0.73 | 1.07 | 1.07 | 0.94 | 3000 |
| 1726608240 | 0.9344 | 0.0059 | 0.64 | 0.9344 | 0.9344 | 0.9344 | 950 |
| 1726521720 | 0.9285 | 0.2285 | 32.64 | 0.76675 | 0.9285 | 0.76675 | 1138 |
| 1726262940 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1726176540 | 0.7 | -0.03 | -4.11 | 0.7 | 0.7 | 0.7 | 115562 |
| 1726090140 | 0.73 | 0.0823 | 12.71 | 0.7 | 0.73 | 0.601 | 36224 |
| 1726003500 | 0.6477 | -0.0193 | -2.89 | 0.6477 | 0.6477 | 0.6477 | 275 |
| 1725917160 | 0.667 | -0.0025 | -0.37 | 0.7143 | 0.7143 | 0.667 | 4000 |
| 1725657840 | 0.6695 | 0 | 0.00 | 0.6695 | 0.6695 | 0.6695 | 0 |
| 1725571440 | 0.6695 | -0.0209 | -3.03 | 0.6695 | 0.6695 | 0.6695 | 238 |
| 1725485280 | 0.6904 | 0 | 0.00 | 0.6904 | 0.6904 | 0.6904 | 0 |
| 1725398880 | 0.6904 | -0.0596 | -7.95 | 0.70025 | 0.70025 | 0.6904 | 1000 |
| 1725053280 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1724966880 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1724880480 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1724794080 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1724707680 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1724448480 | 0.75 | 0.1 | 15.38 | 0.75 | 0.75 | 0.75 | 350 |
| 1724361660 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1724275260 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1724188860 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1724102460 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1723843260 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1723756860 | 0.65 | -0.04 | -5.80 | 0.65 | 0.65 | 0.65 | 16536 |
| 1723670820 | 0.6899999 | 0.0199999 | 2.99 | 0.68 | 0.6899999 | 0.68 | 1000 |
| 1723584300 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1723497900 | 0.67 | -0.04555 | -6.37 | 0.68 | 0.7 | 0.67 | 10320 |
| 1723238400 | 0.71555 | -0.03445 | -4.59 | 0.71555 | 0.71555 | 0.71555 | 100 |
| 1723152600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1723066200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1722979800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1722893340 | 0.75 | -0.05 | -6.25 | 0.7232 | 0.75 | 0.7232 | 6500 |
| 1722634140 | 0.8 | 0.1003 | 14.33 | 0.75 | 0.8 | 0.75 | 9900 |
| 1722547620 | 0.6997 | -0.1003 | -12.54 | 0.6997 | 0.8 | 0.6997 | 55574 |
| 1722461340 | 0.8 | 0.12 | 17.65 | 0.6798999 | 0.8 | 0.6798999 | 18500 |
| 1722374820 | 0.68 | -0.01 | -1.45 | 0.68 | 0.68 | 0.68 | 1500 |
| 1722288180 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.6899999 | 0.6899999 | 1197 |
| 1722029280 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1721942880 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1721856480 | 0.7 | -0.1098 | -13.56 | 0.7669 | 0.7669 | 0.7 | 33000 |
| 1721769780 | 0.8098 | 0 | 0.00 | 0.8098 | 0.8098 | 0.8098 | 0 |
| 1721683380 | 0.8098 | 0 | 0.00 | 0.8098 | 0.8098 | 0.8098 | 0 |
| 1721424180 | 0.8098 | -0.0002 | -0.02 | 0.8098 | 0.8098 | 0.8098 | 202 |
| 1721337960 | 0.81 | -0.035 | -4.14 | 0.812 | 0.812 | 0.81 | 8300 |
| 1721251320 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 7886 |
| 1721164920 | 0.845 | -0.02 | -2.31 | 0.8275 | 0.845 | 0.8275 | 2500 |
| 1721078940 | 0.865 | -0.025 | -2.81 | 0.88 | 0.92 | 0.825 | 13600 |
| 1720819680 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1720733280 | 0.89 | 0.02 | 2.30 | 0.9524 | 0.9524 | 0.89 | 12900 |
| 1720646880 | 0.87 | -0.045 | -4.92 | 0.8728 | 0.8728 | 0.854 | 1800 |
| 1720560540 | 0.915 | -0.0488 | -5.06 | 0.8845 | 0.915 | 0.8845 | 5000 |
| 1720473600 | 0.9638 | 0.1067 | 12.45 | 0.9 | 0.9638 | 0.9 | 77803 |
| 1720213800 | 0.8571 | 0 | 0.00 | 0.8571 | 0.8571 | 0.8571 | 0 |
| 1720041000 | 0.8571 | -0.1829 | -17.59 | 0.8508 | 0.8571 | 0.844006 | 14753 |
| 1719955740 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1.03 | 2030 |
| 1719868980 | 1.02 | 0.1 | 10.87 | 1 | 1.02 | 1 | 13675 |
| 1719610020 | 0.92 | 0.03725 | 4.22 | 0.93 | 0.93 | 0.92 | 18500 |
| 1719523200 | 0.88275 | -0.04725 | -5.08 | 0.88275 | 0.88275 | 0.88275 | 10650 |
| 1719437280 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1719350880 | 0.93 | 0.03 | 3.33 | 0.9072 | 0.93 | 0.9072 | 65182 |
| 1719264540 | 0.9 | -0.0231 | -2.50 | 0.93 | 0.93 | 0.89 | 70176 |
| 1719005220 | 0.9231 | 0.0831 | 9.89 | 0.9231 | 0.9231 | 0.9231 | 45525 |
| 1718890200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
