Chesapeake Gold Corp. (FRA:CKG)
Germany · Delayed Price · Currency is EUR 2.960
+0.460 (18.40%)
At close: Jan 6, 2026
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.42 | 1.42 | 1.26 | 1.26 | 1.26 | -16.83% | - |
| Nov 13, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | -3.81% | - |
| Nov 12, 2025 | 1.37 | 1.58 | 1.37 | 1.58 | 1.58 | 14.55% | 4,000 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | 10.00% | - |
| Nov 10, 2025 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 15.74% | - |
| Nov 7, 2025 | 1.23 | 1.23 | 1.08 | 1.08 | 1.08 | -9.62% | - |
| Nov 6, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -5.91% | - |
| Nov 5, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Nov 4, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | - |
| Nov 3, 2025 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -9.45% | - |
| Oct 31, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | 9.25% | - |
| Oct 30, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -8.77% | - |
| Oct 29, 2025 | 1.41 | 1.54 | 1.39 | 1.54 | 1.54 | 15.36% | 150 |
| Oct 28, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.55% | - |
| Oct 27, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -4.20% | - |