Chesapeake Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.47	2.47	2.31	2.44	2.44	-	200
Jan 29, 2026	2.67	2.68	2.44	2.44	2.44	-13.78%	2,400
Jan 28, 2026	2.84	2.86	2.83	2.83	2.83	5.20%	-
Jan 27, 2026	2.68	2.69	2.68	2.69	2.69	-11.22%	-
Jan 26, 2026	2.96	3.11	2.96	3.03	3.03	16.09%	1,000
Jan 23, 2026	2.66	2.66	2.61	2.61	2.61	3.16%	-
Jan 22, 2026	2.53	2.53	2.53	2.53	2.53	-1.94%	-
Jan 21, 2026	2.63	2.74	2.58	2.58	2.58	0.78%	2,287
Jan 20, 2026	2.54	2.60	2.54	2.56	2.56	-2.66%	500
Jan 19, 2026	2.62	2.63	2.61	2.63	2.63	1.54%	1,186
Jan 16, 2026	2.54	2.59	2.54	2.59	2.59	-0.38%	-
Jan 15, 2026	2.60	2.71	2.60	2.60	2.60	-	500
Jan 14, 2026	2.61	2.62	2.60	2.60	2.60	-6.47%	-
Jan 13, 2026	2.74	2.81	2.74	2.78	2.78	2.21%	400
Jan 12, 2026	2.95	2.95	2.72	2.72	2.72	-1.81%	1,901
Jan 9, 2026	2.88	2.89	2.77	2.77	2.77	-2.46%	-
Jan 8, 2026	2.83	2.84	2.83	2.84	2.84	-3.07%	-
Jan 7, 2026	3.02	3.03	2.93	2.93	2.93	-1.01%	954
Jan 6, 2026	2.92	2.96	2.84	2.96	2.96	18.40%	1,100
Jan 5, 2026	2.55	2.56	2.50	2.50	2.50	2.88%	-
Jan 2, 2026	2.50	2.50	2.43	2.43	2.43	-10.66%	-
Dec 30, 2025	2.72	2.72	2.72	2.72	2.72	3.03%	-
Dec 29, 2025	2.73	2.82	2.64	2.64	2.64	6.02%	1,420
Dec 23, 2025	2.65	2.66	2.49	2.49	2.49	5.96%	-
Dec 22, 2025	2.04	2.35	2.04	2.35	2.35	37.43%	2,000
Dec 19, 2025	1.74	1.74	1.71	1.71	1.71	4.91%	-
Dec 18, 2025	1.65	1.65	1.63	1.63	1.63	10.51%	-
Dec 17, 2025	1.53	1.53	1.48	1.48	1.48	2.43%	-
Dec 16, 2025	1.53	1.53	1.44	1.44	1.44	-5.88%	-
Dec 15, 2025	1.60	1.60	1.53	1.53	1.53	-5.56%	1,000
Dec 12, 2025	1.67	1.67	1.62	1.62	1.62	10.20%	-
Dec 11, 2025	1.55	1.56	1.47	1.47	1.47	-8.98%	-
Dec 10, 2025	1.67	1.67	1.62	1.62	1.62	-1.52%	-
Dec 9, 2025	1.62	1.64	1.52	1.64	1.64	-3.53%	84,143
Dec 8, 2025	1.70	1.70	1.70	1.70	1.70	1.19%	-
Dec 5, 2025	1.71	1.71	1.68	1.68	1.68	-0.88%	-
Dec 4, 2025	1.72	1.72	1.70	1.70	1.70	5.28%	-
Dec 3, 2025	1.67	1.67	1.61	1.61	1.61	-8.00%	-
Dec 2, 2025	1.81	1.81	1.75	1.75	1.75	6.06%	1,700
Dec 1, 2025	1.62	1.65	1.62	1.65	1.65	5.10%	-
Nov 28, 2025	1.40	1.57	1.40	1.57	1.57	12.54%	600
Nov 27, 2025	1.42	1.42	1.40	1.40	1.40	2.20%	-
Nov 26, 2025	1.47	1.47	1.37	1.37	1.37	3.41%	1,300
Nov 25, 2025	1.34	1.34	1.32	1.32	1.32	0.76%	-
Nov 24, 2025	1.32	1.32	1.31	1.31	1.31	-4.03%	-
Nov 21, 2025	1.38	1.39	1.37	1.37	1.37	0.37%	-
Nov 20, 2025	1.37	1.37	1.36	1.36	1.36	-1.09%	-
Nov 19, 2025	1.39	1.40	1.38	1.38	1.38	4.56%	-
Nov 18, 2025	1.29	1.32	1.29	1.32	1.32	3.14%	-
Nov 17, 2025	1.30	1.30	1.28	1.28	1.28	1.19%	-