Chesapeake Gold Corp. (FRA:CKG)
Germany · Delayed Price · Currency is EUR 2.140
-0.080 (-3.60%)
At close: Apr 23, 2026
FRA:CKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.60% | - |
| Apr 22, 2026 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | -8.26% | - |
| Apr 21, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 1.68% | - |
| Apr 20, 2026 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | 0.85% | - |
| Apr 17, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 9.26% | - |
| Apr 16, 2026 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | -5.26% | - |
| Apr 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.17% | 200 |
| Apr 14, 2026 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | 4.25% | - |
| Apr 13, 2026 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | -1.85% | - |
| Apr 10, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.93% | - |
| Apr 9, 2026 | 2.14 | 2.14 | 2.13 | 2.14 | 2.14 | 2.39% | - |
| Apr 8, 2026 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | 1.95% | - |
| Apr 7, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | -2.84% | - |
| Apr 2, 2026 | 2.16 | 2.16 | 2.11 | 2.11 | 2.11 | -4.95% | - |
| Apr 1, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 6.73% | - |
| Mar 31, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | -5.02% | - |
| Mar 30, 2026 | 2.09 | 2.19 | 2.09 | 2.19 | 2.19 | 4.78% | - |
| Mar 27, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -7.52% | - |
| Mar 26, 2026 | 2.24 | 2.32 | 2.24 | 2.26 | 2.26 | -4.64% | 2,595 |
| Mar 25, 2026 | 2.21 | 2.37 | 2.21 | 2.37 | 2.37 | 20.92% | - |
| Mar 24, 2026 | 1.88 | 2.05 | 1.88 | 1.96 | 1.96 | 0.26% | 976 |
| Mar 23, 2026 | 1.72 | 1.96 | 1.72 | 1.96 | 1.96 | 8.61% | 500 |
| Mar 20, 2026 | 1.89 | 1.90 | 1.80 | 1.80 | 1.80 | 2.86% | 400 |
| Mar 19, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -7.16% | - |
| Mar 18, 2026 | 2.00 | 2.01 | 1.89 | 1.89 | 1.89 | -9.81% | - |
| Mar 17, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 2.96% | - |
| Mar 16, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | -2.40% | - |
| Mar 13, 2026 | 2.15 | 2.15 | 2.08 | 2.08 | 2.08 | -5.45% | - |
| Mar 12, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -3.93% | - |
| Mar 11, 2026 | 2.37 | 2.37 | 2.29 | 2.29 | 2.29 | -3.38% | - |
| Mar 10, 2026 | 2.29 | 2.37 | 2.29 | 2.37 | 2.37 | 7.73% | - |
| Mar 9, 2026 | 2.16 | 2.20 | 2.08 | 2.20 | 2.20 | 4.27% | 460 |
| Mar 6, 2026 | 2.22 | 2.22 | 2.11 | 2.11 | 2.11 | -11.72% | - |
| Mar 5, 2026 | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | -7.00% | - |
| Mar 4, 2026 | 2.60 | 2.60 | 2.57 | 2.57 | 2.57 | 2.80% | - |
| Mar 3, 2026 | 2.76 | 2.77 | 2.49 | 2.50 | 2.50 | -14.38% | 425 |
| Mar 2, 2026 | 2.89 | 2.98 | 2.89 | 2.92 | 2.92 | 4.66% | 600 |
| Feb 27, 2026 | 2.79 | 2.79 | 2.78 | 2.79 | 2.79 | 4.10% | 400 |
| Feb 26, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 0.37% | - |
| Feb 25, 2026 | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | -2.91% | - |
| Feb 24, 2026 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -2.48% | - |
| Feb 23, 2026 | 2.75 | 2.82 | 2.74 | 2.82 | 2.82 | -2.08% | - |
| Feb 20, 2026 | 2.17 | 2.88 | 2.17 | 2.88 | 2.88 | 37.80% | 90 |
| Feb 19, 2026 | 2.05 | 2.12 | 2.05 | 2.09 | 2.09 | -1.88% | 550 |
| Feb 18, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -6.17% | 1,500 |
| Feb 17, 2026 | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | 0.44% | - |
| Feb 16, 2026 | 2.24 | 2.29 | 2.24 | 2.26 | 2.26 | 4.63% | - |
| Feb 13, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | -6.49% | - |
| Feb 12, 2026 | 2.42 | 2.42 | 2.31 | 2.31 | 2.31 | -6.48% | 660 |
| Feb 11, 2026 | 2.41 | 2.47 | 2.41 | 2.47 | 2.47 | 0.82% | - |