OTC Markets OTCPK - Delayed Quote USD

Chalice Mining Limited (CGMLF)

0.9000

+0.1500

+(20.00%)

As of June 11 at 8:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	0.8500	0.9000	0.8500	0.9000	0.9000	5,300
Jun 11, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 10, 2025	0.8500	0.8500	0.7500	0.7500	0.7500	11,500
Jun 9, 2025	0.7900	0.7900	0.7600	0.7600	0.7600	3,500
Jun 6, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jun 5, 2025	0.9500	0.9500	0.8500	0.8900	0.8900	52,300
Jun 4, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 3, 2025	0.7000	0.8600	0.7000	0.7500	0.7500	10,400
Jun 2, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 30, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 29, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 28, 2025	0.7600	0.7600	0.6300	0.6300	0.6300	2,800
May 27, 2025	0.9000	0.9000	0.7900	0.8300	0.8300	8,000
May 23, 2025	0.9000	0.9000	0.6900	0.8900	0.8900	4,600
May 22, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	800
May 21, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 20, 2025	0.7000	0.7100	0.7000	0.7000	0.7000	34,900
May 19, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 16, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	49,500
May 15, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
May 14, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
May 13, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
May 12, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
May 9, 2025	0.6400	0.7300	0.6400	0.7300	0.7300	18,400
May 8, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 7, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 6, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	500
May 5, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
May 2, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 1, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 30, 2025	0.6400	0.7200	0.6000	0.6800	0.6800	5,300
Apr 29, 2025	0.6400	0.6400	0.6000	0.6000	0.6000	1,600
Apr 28, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 25, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 24, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 23, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 22, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 21, 2025	0.6400	0.6700	0.6400	0.6700	0.6700	600
Apr 17, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	2,000
Apr 16, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 15, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	11,800
Apr 14, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 11, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 10, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 9, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	1,400
Apr 8, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	8,700
Apr 7, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	5,100
Apr 4, 2025	0.7000	0.7000	0.5600	0.5900	0.5900	28,300
Apr 3, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 2, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	7,100
Apr 1, 2025	0.7100	0.7100	0.7000	0.7000	0.7000	6,300
Mar 31, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	200
Mar 28, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 27, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 26, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 25, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 24, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 21, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	1,800
Mar 20, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 19, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 18, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 17, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 14, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 13, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 12, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 11, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 10, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 7, 2025	0.7500	0.8700	0.7500	0.8700	0.8700	15,000
Mar 6, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 5, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 4, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 3, 2025	0.8800	0.9200	0.8800	0.9200	0.9200	5,500
Feb 28, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Feb 27, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Feb 26, 2025	1.0000	1.0000	0.9100	0.9100	0.9100	2,500
Feb 25, 2025	0.8400	0.9900	0.8400	0.9900	0.9900	11,000
Feb 24, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 21, 2025	0.9800	1.0200	0.7100	0.7100	0.7100	7,900
Feb 20, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 19, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 18, 2025	0.8000	0.9300	0.8000	0.9000	0.9000	3,600
Feb 14, 2025	0.7100	0.7100	0.6400	0.6400	0.6400	300
Feb 13, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	300
Feb 12, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	6,500
Feb 11, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 10, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	12,700
Feb 7, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 6, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	200
Feb 5, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 4, 2025	0.6400	0.8500	0.6400	0.7500	0.7500	3,400
Feb 3, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 31, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	600
Jan 30, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 29, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 28, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 27, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 24, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 23, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	3,100
Jan 22, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	1,100
Jan 21, 2025	0.7800	0.8300	0.7800	0.8300	0.8300	1,000
Jan 17, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 16, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 15, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	700
Jan 14, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 13, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 10, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	3,000
Jan 8, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 7, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 6, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,800
Jan 3, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 2, 2025	0.7000	0.7700	0.7000	0.7000	0.7000	51,000
Dec 31, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 30, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	2,000
Dec 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 26, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 24, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 23, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Dec 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,100
Dec 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	157,400
Dec 18, 2024	0.6100	0.7600	0.6100	0.7600	0.7600	2,300
Dec 17, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 13, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	4,700
Dec 12, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	6,300
Dec 11, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Dec 10, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Dec 9, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	7,500
Dec 6, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	300
Dec 5, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	10,900
Dec 4, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 3, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 2, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	17,000
Nov 29, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 27, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	5,000
Nov 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Nov 25, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Nov 22, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	5,200
Nov 21, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	500
Nov 20, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	5,000
Nov 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 15, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	2,300
Nov 14, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Nov 13, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Nov 12, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,800
Nov 11, 2024	1.0000	1.0000	0.9200	0.9200	0.9200	600
Nov 8, 2024	1.0900	1.0900	1.0800	1.0800	1.0800	2,000
Nov 7, 2024	1.1000	1.1000	1.0800	1.0800	1.0800	7,100
Nov 6, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	-
Nov 5, 2024	1.2400	1.2400	1.1900	1.2400	1.2400	1,000
Nov 4, 2024	1.1800	1.2700	1.1800	1.2700	1.2700	1,100
Nov 1, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Oct 31, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Oct 30, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Oct 29, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Oct 28, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	600
Oct 25, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	28,000
Oct 24, 2024	1.3300	1.3600	1.1900	1.1900	1.1900	9,900
Oct 23, 2024	1.3100	1.3100	1.1800	1.1800	1.1800	1,000
Oct 22, 2024	1.3100	1.3100	1.3100	1.3100	1.3100	-
Oct 21, 2024	1.3100	1.3100	1.3100	1.3100	1.3100	300
Oct 18, 2024	1.1400	1.2400	1.1400	1.1400	1.1400	2,100
Oct 17, 2024	1.0300	1.2100	1.0300	1.2100	1.2100	2,500
Oct 16, 2024	1.0700	1.0700	1.0600	1.0600	1.0600	1,800
Oct 15, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Oct 14, 2024	1.1000	1.1000	1.0400	1.1000	1.1000	24,400
Oct 11, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Oct 10, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	100
Oct 9, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	500
Oct 8, 2024	1.0800	1.1000	1.0800	1.1000	1.1000	300
Oct 7, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	-
Oct 4, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	-
Oct 3, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	-
Oct 2, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	4,000
Oct 1, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Sep 30, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Sep 27, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	3,900
Sep 26, 2024	1.0100	1.0300	1.0100	1.0300	1.0300	7,000
Sep 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 24, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	25,000
Sep 23, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 20, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 19, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	2,500
Sep 18, 2024	1.0700	1.0700	0.9400	0.9400	0.9400	3,000
Sep 17, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	1,000
Sep 16, 2024	0.7700	0.9300	0.7700	0.9300	0.9300	1,100
Sep 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	25,000
Sep 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	115,600
Sep 11, 2024	0.7000	0.7300	0.6000	0.7300	0.7300	36,200
Sep 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	300
Sep 9, 2024	0.7100	0.7100	0.6700	0.6700	0.6700	4,000
Sep 6, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 5, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	200
Sep 4, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 3, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	1,000
Aug 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 28, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	400
Aug 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,400
Aug 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	25,100
Aug 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	16,500
Aug 14, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	1,000
Aug 13, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 12, 2024	0.6800	0.7000	0.6700	0.6700	0.6700	10,300
Aug 9, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	100
Aug 8, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 7, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 6, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 5, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	6,500
Aug 2, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	9,900
Aug 1, 2024	0.7000	0.8000	0.7000	0.7000	0.7000	55,600
Jul 31, 2024	0.6800	0.8000	0.6800	0.8000	0.8000	18,500
Jul 30, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,500
Jul 29, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,200
Jul 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,600
Jul 24, 2024	0.7700	0.7700	0.7000	0.7000	0.7000	33,000
Jul 23, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jul 22, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jul 19, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	200
Jul 18, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	8,300
Jul 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	7,900
Jul 16, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	2,500
Jul 15, 2024	0.8800	0.9200	0.8300	0.8700	0.8700	13,600
Jul 12, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jul 11, 2024	0.9500	0.9500	0.8900	0.8900	0.8900	12,900
Jul 10, 2024	0.8700	0.8700	0.8500	0.8700	0.8700	1,800
Jul 9, 2024	0.8800	0.9200	0.8800	0.9200	0.9200	5,000
Jul 8, 2024	0.9000	0.9600	0.9000	0.9600	0.9600	77,800
Jul 5, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	25,000
Jul 3, 2024	0.8500	0.8600	0.8400	0.8600	0.8600	14,800
Jul 2, 2024	1.0300	1.0400	1.0300	1.0400	1.0400	2,000
Jul 1, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	13,700
Jun 28, 2024	0.9300	0.9300	0.9200	0.9200	0.9200	18,500
Jun 27, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	10,700
Jun 26, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jun 25, 2024	0.9100	0.9300	0.9100	0.9300	0.9300	65,200
Jun 24, 2024	0.9300	0.9300	0.8900	0.9000	0.9000	70,200
Jun 21, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	45,500
Jun 20, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	134,100
Jun 18, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jun 17, 2024	0.8800	0.8800	0.8400	0.8400	0.8400	23,500
Jun 14, 2024	0.9000	0.9600	0.9000	0.9000	0.9000	229,000
Jun 13, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-

CPN.AX Caspin Resources Limited

0.0550

+7.84%

EM2.AX Eagle Mountain Mining Limited

0.0070

+40.00%

POD.AX Podium Minerals Limited

0.0330

0.00%

SVMLF Sovereign Metals Limited

0.4750

+2.22%

MTH.AX Mithril Silver and Gold Limited

0.5400

+1.89%

ARAAF Aclara Resources Inc.

0.6900

-0.43%

SVM.AX Sovereign Metals Limited

0.7350

-1.34%

MEI.AX Meteoric Resources NL

0.1300

-3.70%

PRE.L Pensana Plc

54.60

+8.33%

PWRMF Power Metals Corp.

0.6588

-4.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chalice Mining Limited (CGMLF)

Related Tickers