Chesapeake Gold Corp. (FRA:CKG)
Germany · Delayed Price · Currency is EUR 2.330
+0.010 (0.43%)
At close: Aug 26, 2026
FRA:CKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | -2.11% | 1,300 |
| Aug 24, 2026 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | - | 460 |
| Aug 21, 2026 | 2.30 | 2.39 | 2.30 | 2.37 | 2.37 | 5.33% | 962 |
| Aug 20, 2026 | 2.27 | 2.32 | 2.25 | 2.25 | 2.25 | 6.64% | - |
| Aug 19, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.86% | - |
| Aug 18, 2026 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | -2.71% | - |
| Aug 17, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 3.76% | - |
| Aug 14, 2026 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | -2.74% | - |
| Aug 13, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | 1.86% | - |
| Aug 12, 2026 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | -4.44% | 1,344 |
| Aug 11, 2026 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | 6.13% | - |
| Aug 10, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 3.41% | - |
| Aug 7, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | - |
| Aug 6, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 10.33% | - |
| Aug 5, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.82% | - |
| Aug 4, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.53% | - |
| Aug 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.07% | - |
| Jul 31, 2026 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | -0.53% | 1,042 |
| Jul 30, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 2.45% | - |
| Jul 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.39% | - |
| Jul 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.82% | - |
| Jul 27, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 0.79% | - |
| Jul 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -5.69% | - |
| Jul 23, 2026 | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | 3.86% | - |
| Jul 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 11.14% | - |
| Jul 21, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -6.42% | - |
| Jul 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.60% | - |
| Jul 17, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -8.14% | - |
| Jul 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.61% | - |
| Jul 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.30% | - |
| Jul 13, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 1.82% | - |
| Jul 10, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -0.52% | - |
| Jul 9, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | - | - |
| Jul 8, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -6.97% | - |
| Jul 7, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jul 6, 2026 | 2.11 | 2.11 | 2.09 | 2.10 | 2.10 | 1.94% | 957 |
| Jul 3, 2026 | 2.03 | 2.10 | 2.02 | 2.06 | 2.06 | -0.48% | 4,000 |
| Jul 2, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | - |
| Jul 1, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 6.09% | - |
| Jun 30, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -1.99% | 200 |
| Jun 29, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | 7.77% | - |
| Jun 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.09% | - |
| Jun 25, 2026 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | 6.79% | 800 |
| Jun 24, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -7.30% | - |
| Jun 23, 2026 | 2.04 | 2.05 | 1.99 | 1.99 | 1.99 | 1.79% | - |
| Jun 22, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -7.58% | - |
| Jun 19, 2026 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | -4.95% | 69 |
| Jun 18, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | -2.63% | - |
| Jun 17, 2026 | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | -1.72% | 700 |