Chalice Mining Limited Historical Data - C8U | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Chalice Mining Limited (C8U)
Chalice Mining Limited (C8U) Historical

Chalice Mining Limited (C8U)

0.8836

0.0094

(1.08%)

Closed December 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0372	4.39508506616	0.8464	0.898	0.8108	3000	0.82451111	DE
4	-0.3174	-26.4279766861	1.201	1.201	0.8094	6298	0.94029752	DE
12	0.292	49.3576741041	0.5916	1.2335	0.5916	11575	0.95680343	DE
26	-0.1499	-14.50411224	1.0335	1.2335	0.5414	12586	0.82570998	DE
52	-0.0464	-4.98924731183	0.93	1.2335	0.508	12438	0.81209834	DE
156	-1.2664	-58.9023255814	2.15	2.15	0.508	12603	0.92815294	DE
260	-1.2664	-58.9023255814	2.15	2.15	0.508	12603	0.92815294	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	0.898	0.0726	8.80	0.8702	0.898	0.8702	2563
1733174820	0.8254	0	0.00	0.8254	0.8254	0.8254	0
1732915620	0.8254	0.0146	1.80	0.8254	0.8254	0.8254	2600
1732829220	0.8108	-0.0356	-4.21	0.83	0.83	0.8108	4000
1732742820	0.8464	-0.018	-2.08	0.8464	0.8464	0.8464	2400
1732656420	0.8644	0	0.00	0.8644	0.8644	0.8644	0
1732570020	0.8644	0.0026	0.30	0.8644	0.8644	0.8644	5785
1732310820	0.8618	0.0524	6.47	0.8618	0.8618	0.8618	500
1732224420	0.8094	-0.0768	-8.67	0.8264	0.8264	0.8094	8500
1732138020	0.8862	0	0.00	0.8862	0.8862	0.8862	0
1732051620	0.8862	-0.0026	-0.29	0.8862	0.8862	0.8862	5600
1731965220	0.8888	0.0316	3.69	0.8474	0.8888	0.8474	6500
1731705960	0.8572	-0.003	-0.35	0.8566	0.8572	0.8566	358
1731619560	0.8602	-0.0486	-5.35	0.8808	0.8808	0.8534	10060
1731533160	0.9088	0.0048	0.53	0.912	0.912	0.9088	720
1731446820	0.904	-0.0442	-4.66	0.904	0.904	0.904	1
1731360420	0.9482	-0.0464	-4.67	0.9458	0.9482	0.9458	6000
1731101160	0.9946	0	0.00	0.9946	0.9946	0.9946	0
1731014760	0.9946	-0.0354	-3.44	0.9592	0.9946	0.92	32123
1730928360	1.03	-0.15	-12.79	1.075	1.075	1.004	9418
1730841960	1.181	0.09	8.20	1.201	1.201	1.1655	6200
1730755560	1.0914999	0.06	5.36	1.092	1.092	1.091	4004
1730496360	1.036	-0.11	-9.56	1.108	1.11	1.036	11144
1730409960	1.1455	0	0.04	1.1125	1.1455	1.1115	7100
1730323560	1.145	0.05	4.47	1.145	1.145	1.145	3700
1730237160	1.096	-0.11	-9.20	1.1545	1.1545	1.096	15189
1730150760	1.207	0.02	1.81	1.192	1.207	1.192	4100
1729888020	1.1855	-0.04	-3.58	1.189	1.189	1.1725	8265
1729801560	1.2295	0.09	8.09	1.1575	1.2335	1.1425	62761
1729715160	1.1375	-0.03	-2.49	1.1795	1.1795	1.1375	6056
1729628760	1.1665	-0.03	-2.51	1.1895	1.2144999	1.1665	7996
1729542360	1.1964999	0.18	17.53	1.209	1.223	1.1599999	38430
1729283160	1.018	0	0.30	1.0315	1.0315	1.018	1510
1729196760	1.0149999	0.01	1.25	1.0145	1.0149999	0.9952	12400
1729110360	1.0025	-0	-0.35	0.9858	1.0025	0.9858	5800
1729023960	1.006	0.04	3.69	1.0065	1.0065	0.9728	3088
1728937620	0.9702	0.0332	3.54	1.0169999	1.0169999	0.9702	9470
1728678360	0.937	0.002	0.21	0.9692	0.9692	0.937	4135
1728591960	0.935	0.0252	2.77	0.935	0.935	0.935	160
1728505560	0.9098	-0.0328	-3.48	0.9098	0.9098	0.9098	1200
1728419160	0.9426	-0.0669	-6.63	0.9678	0.9678	0.9426	14482
1728332760	1.0095	0.04	4.09	1.012	1.012	1.0095	10033
1728073560	0.9698	0.0078	0.81	0.9698	0.9698	0.9698	1200
1727987220	0.962	-0.0415	-4.14	0.962	0.962	0.962	2500
1727900820	1.0035	0.1	10.74	0.9828	1.016	0.975	17437
1727814420	0.9062	-0.0038	-0.42	0.9062	0.9062	0.9062	1100
1727728020	0.91	0.0322	3.67	0.9382	0.9382	0.9094	31794
1727468760	0.8778	0	0.00	0.8778	0.8778	0.8778	0
1727382360	0.8778	0.0516	6.25	0.8778	0.8778	0.8778	1499
1727295960	0.8262	0	0.00	0.8262	0.8262	0.8262	0
1727209560	0.8262	0.0512	6.61	0.7922	0.8262	0.7922	1001
1727123160	0.775	-0.0662	-7.87	0.8068	0.8068	0.775	15144
1726864020	0.8412	-0.041	-4.65	0.8706	0.8706	0.841	3939
1726777560	0.8822	0.0422	5.02	0.9154	0.9154	0.8822	1988
1726691220	0.84	0.056	7.14	0.85	0.8696	0.8202	149602
1726604760	0.784	0.0522	7.13	0.783	0.784	0.782	12273
1726518420	0.7318	-0.0512	-6.54	0.7552	0.7552	0.731	6266
1726259160	0.783	0.081	11.54	0.7592	0.784	0.7578	18669
1726172760	0.702	0.0716001	11.36	0.678	0.702	0.678	12869
1726086360	0.6303999	0.0382	6.45	0.6303999	0.6303999	0.6303999	5000
1725999960	0.5921999	-0.0076	-1.27	0.5916	0.5921999	0.5916	10954
1725913620	0.5998	0.0126	2.15	0.5792	0.6004	0.5792	5500
1725654360	0.5872	-0.0196	-3.23	0.5799999	0.5872	0.5776	46100
1725567960	0.6068	-0.0056	-0.91	0.6064	0.6068	0.5951999	11800
1725481560	0.6124	-0.021	-3.32	0.5911999	0.6146	0.5911999	7775

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions