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 | 0.1 | 13.5135135135 | 0.74 | 0.83495 | 0.74 | 850 | 0.79568538 | CS |
| 4 | 0.1725 | 25.8426966292 | 0.6675 | 0.83495 | 0.635 | 9912 | 0.70117101 | CS |
| 12 | -0.335 | -28.5106382979 | 1.175 | 1.27 | 0.61 | 11168 | 0.751285 | CS |
| 26 | 0.0731 | 9.53188160125 | 0.7669 | 1.36 | 0.601 | 10879 | 0.78467194 | CS |
| 52 | 0.125 | 17.4825174825 | 0.715 | 1.36 | 0.6 | 14124 | 0.82850274 | CS |
| 156 | -4.86 | -85.2631578947 | 5.7 | 5.88 | 0.6 | 6786 | 1.76662088 | CS |
| 260 | 0.652 | 346.808510638 | 0.188 | 7.69 | 0.08 | 12230 | 2.1887703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 7500 |
| 1733523600 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 300 |
| 1733437500 | 0.84 | -0.08 | -8.70 | 0.86 | 0.86 | 0.84 | 10900 |
| 1733350980 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1733264580 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1733178180 | 0.92 | 0.02 | 2.22 | 0.9 | 0.92 | 0.9 | 17000 |
| 1732919340 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1732746540 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.9 | 5000 |
| 1732659600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1732573200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1732314000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 5200 |
| 1732227900 | 0.88 | -0.05 | -5.38 | 0.905 | 0.905 | 0.88 | 500 |
| 1732141200 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1732054800 | 0.93 | 0.03 | 3.33 | 0.93 | 0.93 | 0.93 | 5001 |
| 1731968460 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1731709260 | 0.9 | -0.0686 | -7.08 | 0.917 | 0.917 | 0.9 | 2341 |
| 1731623280 | 0.9686 | 0 | 0.00 | 0.9686 | 0.9686 | 0.9686 | 0 |
| 1731536880 | 0.9686 | 0 | 0.00 | 0.9686 | 0.9686 | 0.9686 | 0 |
| 1731450480 | 0.9686 | 0.0486 | 5.28 | 0.9686 | 0.9686 | 0.9686 | 1805 |
| 1731363600 | 0.92 | -0.1645 | -15.17 | 1 | 1 | 0.92 | 550 |
| 1731104400 | 1.0845 | 0 | 0.42 | 1.09 | 1.09 | 1.0845 | 1950 |
| 1731018540 | 1.08 | -0.16 | -12.90 | 1.098 | 1.098 | 1.08 | 7101 |
| 1730932080 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730845680 | 1.24 | -0.03 | -2.36 | 1.24 | 1.24 | 1.188 | 1000 |
| 1730759160 | 1.27 | 0.01 | 0.63 | 1.175 | 1.27 | 1.175 | 1100 |
| 1730496480 | 1.262 | 0 | 0.00 | 1.262 | 1.262 | 1.262 | 0 |
| 1730410080 | 1.262 | 0 | 0.00 | 1.262 | 1.262 | 1.262 | 0 |
| 1730323680 | 1.262 | 0 | 0.00 | 1.262 | 1.262 | 1.262 | 0 |
| 1730237280 | 1.262 | 0 | 0.00 | 1.262 | 1.262 | 1.262 | 0 |
| 1730150880 | 1.262 | 0.01 | 0.96 | 1.262 | 1.262 | 1.262 | 595 |
| 1729891500 | 1.25 | 0.06 | 5.04 | 1.25 | 1.25 | 1.25 | 28000 |
| 1729805160 | 1.19 | 0.01 | 0.85 | 1.325 | 1.36 | 1.19 | 9876 |
| 1729718940 | 1.18 | -0.13 | -9.92 | 1.31 | 1.31 | 1.18 | 995 |
| 1729632000 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
