Chalice Mining Ltd (PK) (CGMLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0769 | -10.0273829704 | 0.7669 | 0.7669 | 0.69 | 33000 | 0.7 | CS |
| 4 | -0.31 | -31 | 1 | 1.04 | 0.69 | 14881 | 0.88829499 | CS |
| 12 | -0.26 | -27.3684210526 | 0.95 | 1.24 | 0.69 | 23058 | 0.90721226 | CS |
| 26 | -0.03 | -4.16666666667 | 0.72 | 1.24 | 0.6 | 17958 | 0.85404794 | CS |
| 52 | -3.3 | -82.7067669173 | 3.99 | 3.99 | 0.6 | 11199 | 0.93103039 | CS |
| 156 | -4.45 | -86.5758754864 | 5.14 | 7.69 | 0.6 | 6684 | 3.21727041 | CS |
| 260 | 0.5572 | 419.578313253 | 0.1328 | 7.69 | 0.08 | 13164 | 2.00958649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718918880 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1718746080 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1718659680 | 0.84 | -0.06 | -6.67 | 0.8792 | 0.8792 | 0.84 | 23500 |
| 1718400300 | 0.9 | -0.055 | -5.76 | 0.9 | 0.9589 | 0.9 | 229000 |
| 1718313780 | 0.955 | 0 | 0.00 | 0.955 | 0.955 | 0.955 | 0 |
| 1718227380 | 0.955 | -0.045 | -4.50 | 0.955 | 0.955 | 0.95 | 7700 |
| 1718141340 | 1 | -0.1 | -9.09 | 1 | 1 | 1 | 12650 |
| 1718055000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1717795800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1717709400 | 1.1 | -0.03 | -2.65 | 1.1 | 1.1 | 1.1 | 1180 |
| 1717622760 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1717536360 | 1.1299999 | -0.03 | -2.59 | 1.09 | 1.1299999 | 1.09 | 1000 |
| 1717450140 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1717190940 | 1.16 | -0.01 | -0.85 | 1.12 | 1.16 | 1.12 | 2000 |
| 1717104420 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1717018020 | 1.17 | 0.08 | 7.34 | 1.2 | 1.2 | 1.1675 | 6920 |
| 1716931440 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1716585840 | 1.09 | -0.04 | -3.11 | 1.09 | 1.09 | 1.09 | 300 |
| 1716499740 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1716413340 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1716326940 | 1.125 | -0.12 | -9.27 | 1.2 | 1.2 | 1.125 | 3000 |
| 1716240540 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1715981340 | 1.24 | 0.29 | 30.53 | 1.24 | 1.24 | 1.24 | 500 |
| 1715894520 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715808120 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715721720 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715635320 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715376120 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715289720 | 0.95 | 0.2 | 26.67 | 0.95 | 0.95 | 0.95 | 500 |
| 1715203740 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1715117340 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1715030940 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1714771740 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1714685340 | 0.75 | -0.0045 | -0.60 | 0.75 | 0.75 | 0.75 | 6666 |
| 1714598400 | 0.7544999 | -0.0355 | -4.49 | 0.73 | 0.7544999 | 0.73 | 5101 |
| 1714512600 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 155000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
