ASX:CML

Chase Mining Stock Price (Quote)

etoro logo Buy CML
*Your capital is at risk
$0.380
+0.0850 (+28.81%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $0.295 $0.400 Friday, 31st Jul 2026 CML.AX stock ended at $0.380. This is 28.81% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 20.63% from a day low at $0.315 to a day high of $0.380.
90 days $0.260 $0.410
52 weeks $0.120 $0.410

Historical Chase Mining Corporation Limited prices

Date Open High Low Close Volume
Jul 31, 2026 $0.315 $0.380 $0.315 $0.380 114 121
Jul 30, 2026 $0.305 $0.305 $0.295 $0.295 34 801
Jul 29, 2026 $0.310 $0.310 $0.305 $0.305 16 910
Jul 28, 2026 $0.310 $0.330 $0.305 $0.310 110 459
Jul 27, 2026 $0.310 $0.320 $0.310 $0.320 242 248
Jul 24, 2026 $0.340 $0.340 $0.340 $0.340 0
Jul 23, 2026 $0.335 $0.340 $0.330 $0.340 98 653
Jul 22, 2026 $0.325 $0.325 $0.325 $0.325 80
Jul 21, 2026 $0.340 $0.350 $0.320 $0.320 153 880
Jul 20, 2026 $0.375 $0.375 $0.340 $0.340 66 847
Jul 17, 2026 $0.360 $0.360 $0.360 $0.360 12 746
Jul 16, 2026 $0.375 $0.375 $0.335 $0.340 273 721
Jul 15, 2026 $0.375 $0.375 $0.375 $0.375 0
Jul 14, 2026 $0.360 $0.385 $0.360 $0.375 96 179
Jul 13, 2026 $0.367 $0.367 $0.350 $0.350 66 676
Jul 10, 2026 $0.350 $0.350 $0.350 $0.350 0
Jul 09, 2026 $0.345 $0.350 $0.345 $0.350 39 329
Jul 08, 2026 $0.385 $0.385 $0.330 $0.345 320 648
Jul 07, 2026 $0.395 $0.400 $0.385 $0.385 83 912
Jul 06, 2026 $0.395 $0.395 $0.390 $0.390 38 594
Jul 03, 2026 $0.350 $0.385 $0.350 $0.380 105 399
Jul 02, 2026 $0.375 $0.375 $0.340 $0.345 147 546
Jul 01, 2026 $0.347 $0.390 $0.347 $0.370 594 328
Jun 30, 2026 $0.320 $0.335 $0.320 $0.325 152 016
Jun 29, 2026 $0.305 $0.317 $0.305 $0.317 44 925

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CML.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the CML.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CML.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE