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 | -0.01 | -1.13636363636 | 0.88 | 0.92 | 0.75 | 5506 | 0.92 | CS |
| 4 | 0.16 | 22.5352112676 | 0.71 | 1.02 | 0.64 | 6888 | 0.79635128 | CS |
| 12 | 0.17 | 24.2857142857 | 0.7 | 1.02 | 0.61 | 11933 | 0.72185618 | CS |
| 26 | 0.1557 | 21.7975640487 | 0.7143 | 1.36 | 0.601 | 9715 | 0.80392754 | CS |
| 52 | 0.02025 | 2.38305383936 | 0.84975 | 1.36 | 0.601 | 13685 | 0.8386269 | CS |
| 156 | -4.62 | -84.1530054645 | 5.49 | 5.78 | 0.6 | 6875 | 1.63896192 | CS |
| 260 | 0.7119 | 450.284629981 | 0.1581 | 7.69 | 0.08 | 11113 | 2.40063077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.87 | -0.05 | -5.43 | 0.75 | 0.87 | 0.75 | 15000 |
| 1741299960 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1741213560 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1741127160 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1741040760 | 0.92 | 0.01 | 1.10 | 0.88 | 0.92 | 0.88 | 5506 |
| 1740781200 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1740694800 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1740608400 | 0.91 | -0.0825 | -8.31 | 1 | 1 | 0.91 | 2495 |
| 1740522480 | 0.9925 | 0.2825 | 39.79 | 0.8423 | 0.9925 | 0.8423 | 10995 |
| 1740435600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1740176400 | 0.71 | -0.19 | -21.11 | 0.98 | 1.02 | 0.71 | 7901 |
| 1740090540 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1740004140 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1739917740 | 0.9 | 0.26 | 40.63 | 0.8 | 0.93 | 0.8 | 3550 |
| 1739572020 | 0.64 | -0.07 | -9.86 | 0.71 | 0.71 | 0.64 | 250 |
| 1739485320 | 0.71 | 0.01 | 1.43 | 0.71 | 0.71 | 0.71 | 250 |
| 1739398920 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.7 | 6500 |
| 1739312400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1739226000 | 0.71 | -0.04 | -5.33 | 0.71 | 0.71 | 0.71 | 24548 |
| 1738966800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1738880400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 150 |
| 1738794480 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1738708080 | 0.75 | -0.0944 | -11.18 | 0.64 | 0.85 | 0.635 | 3350 |
| 1738621200 | 0.8444 | 0 | 0.00 | 0.8444 | 0.8444 | 0.8444 | 0 |
| 1738362000 | 0.8444 | 0.0444 | 5.55 | 0.8444 | 0.8444 | 0.8444 | 646 |
| 1738276020 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738189620 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738103220 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738016820 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1737757620 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1737671220 | 0.8 | -0.04 | -4.76 | 0.8 | 0.8 | 0.8 | 3100 |
| 1737584640 | 0.84 | 0.00505 | 0.60 | 0.84 | 0.84 | 0.84 | 1100 |
| 1737498540 | 0.83495 | 0.09495 | 12.83 | 0.78245 | 0.83495 | 0.78245 | 997 |
| 1737152520 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1737066120 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1736979720 | 0.74 | 0.04 | 5.71 | 0.74 | 0.74 | 0.74 | 703 |
| 1736893320 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1736806920 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1736547720 | 0.7 | -0.10266 | -12.79 | 0.7 | 0.7 | 0.7 | 3000 |
| 1736375160 | 0.80266 | 0 | 0.00 | 0.80266 | 0.80266 | 0.80266 | 0 |
| 1736288760 | 0.80266 | 0 | 0.00 | 0.80266 | 0.80266 | 0.80266 | 0 |
| 1736202360 | 0.80266 | 0.10556 | 15.14 | 0.80266 | 0.80266 | 0.80266 | 1800 |
| 1735943100 | 0.6971 | 0 | 0.00 | 0.6971 | 0.6971 | 0.6971 | 0 |
| 1735856700 | 0.6971 | 0.0621 | 9.78 | 0.7 | 0.765 | 0.6971 | 50970 |
| 1735684140 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1735597740 | 0.635 | 0.025 | 4.10 | 0.6675 | 0.6675 | 0.635 | 2000 |
| 1735338000 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1735251600 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1735078800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1734992400 | 0.61 | -0.09 | -12.86 | 0.61 | 0.61 | 0.61 | 1020 |
| 1734733200 | 0.7 | 0.0034 | 0.49 | 0.7 | 0.7 | 0.7 | 3100 |
| 1734646800 | 0.6966 | -0.063015 | -8.30 | 0.6966 | 0.6966 | 0.6966 | 157400 |
| 1734560940 | 0.759615 | 0.009615 | 1.28 | 0.6102 | 0.759615 | 0.6102 | 2300 |
| 1734474540 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1734388140 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1734128940 | 0.75 | -0.03 | -3.85 | 0.7 | 0.75 | 0.7 | 4700 |
| 1734042480 | 0.78 | -0.05 | -6.02 | 0.78 | 0.78 | 0.78 | 6306 |
| 1733955600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733869200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
