Chesapeake Gold Corp. (FRA:CKG)
Germany · Delayed Price · Currency is EUR 1.650
+0.080 (5.10%)
At close: Dec 1, 2025
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Oct 23, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 4.03% | - |
| Oct 22, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | 2.63% | - |
| Oct 21, 2025 | 1.52 | 1.52 | 1.33 | 1.33 | 1.33 | -20.12% | 2,389 |
| Oct 20, 2025 | 1.52 | 1.67 | 1.49 | 1.67 | 1.67 | 4.06% | 4,893 |
| Oct 17, 2025 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | -9.86% | 2,718 |
| Oct 16, 2025 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | -5.08% | 8,864 |
| Oct 15, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 2.19% | - |
| Oct 14, 2025 | 1.92 | 2.02 | 1.83 | 1.83 | 1.83 | -3.68% | 15,300 |
| Oct 13, 2025 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 9.51% | 1,056 |
| Oct 10, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -14.53% | - |
| Oct 9, 2025 | 1.90 | 2.03 | 1.87 | 2.03 | 2.03 | 12.47% | 771 |
| Oct 8, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | 4.64% | 2,000 |
| Oct 7, 2025 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -2.82% | - |
| Oct 6, 2025 | 1.63 | 1.85 | 1.63 | 1.78 | 1.78 | 37.60% | 21,171 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Oct 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.88% | - |
| Oct 1, 2025 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | 0.39% | 1,510 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Sep 29, 2025 | 1.16 | 1.30 | 1.12 | 1.30 | 1.30 | 20.93% | 9,000 |
| Sep 26, 2025 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | 3.37% | 650 |
| Sep 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.46% | - |
| Sep 24, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -3.79% | 300 |
| Sep 23, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.31% | - |