Chesapeake Gold Corp. (CHPGF)
OTCMKTS · Delayed Price · Currency is USD
1.658
-0.032 (-1.89%)
At close: Nov 3, 2026
CHPGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.68 | 1.72 | 1.63 | 1.66 | 1.66 | -1.89% | 13,396 |
| Nov 2, 2026 | 1.84 | 1.87 | 1.69 | 1.69 | 1.69 | -2.31% | 16,712 |
| Oct 30, 2026 | 1.83 | 1.89 | 1.70 | 1.73 | 1.73 | -7.49% | 61,378 |
| Oct 29, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 15,924 |
| Oct 28, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.86% | 17,494 |
| Oct 27, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 1.89% | 9,424 |
| Oct 26, 2026 | 1.97 | 1.99 | 1.88 | 1.90 | 1.90 | -2.56% | 28,243 |
| Oct 23, 2026 | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | - | 12,852 |
| Oct 22, 2026 | 2.03 | 2.03 | 1.87 | 1.95 | 1.95 | -4.88% | 76,785 |
| Oct 21, 2026 | 2.10 | 2.10 | 2.02 | 2.05 | 2.05 | -4.21% | 35,227 |
| Oct 20, 2026 | 2.09 | 2.16 | 2.09 | 2.14 | 2.14 | 1.18% | 26,048 |
| Oct 19, 2026 | 2.18 | 2.33 | 2.10 | 2.12 | 2.12 | 1.68% | 25,571 |
| Oct 16, 2026 | 2.13 | 2.17 | 2.03 | 2.08 | 2.08 | 2.46% | 65,084 |
| Oct 15, 2026 | 2.00 | 2.04 | 1.98 | 2.03 | 2.03 | 1.05% | 60,706 |
| Oct 14, 2026 | 2.16 | 2.16 | 1.98 | 2.01 | 2.01 | -9.79% | 62,068 |
| Oct 13, 2026 | 2.19 | 2.28 | 2.13 | 2.23 | 2.23 | -0.13% | 33,579 |
| Oct 12, 2026 | 2.16 | 2.31 | 2.16 | 2.23 | 2.23 | 5.19% | 40,572 |
| Oct 9, 2026 | 2.25 | 2.29 | 2.03 | 2.12 | 2.12 | 3.41% | 46,558 |
| Oct 8, 2026 | 2.00 | 2.07 | 1.99 | 2.05 | 2.05 | 0.99% | 9,609 |
| Oct 7, 2026 | 1.99 | 2.08 | 1.99 | 2.03 | 2.03 | 0.50% | 40,270 |
| Oct 6, 2026 | 2.01 | 2.07 | 1.97 | 2.02 | 2.02 | 3.59% | 16,876 |
| Oct 5, 2026 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | -3.56% | 22,430 |
| Oct 2, 2026 | 2.06 | 2.06 | 1.95 | 2.02 | 2.02 | 0.42% | 29,212 |
| Oct 1, 2026 | 2.04 | 2.06 | 1.97 | 2.01 | 2.01 | -1.30% | 26,359 |
| Sep 30, 2026 | 2.12 | 2.12 | 2.02 | 2.04 | 2.04 | -3.77% | 74,940 |
| Sep 29, 2026 | 2.14 | 2.18 | 2.11 | 2.12 | 2.12 | -0.80% | 30,434 |
| Sep 28, 2026 | 2.10 | 2.15 | 2.04 | 2.14 | 2.14 | -1.16% | 88,368 |
| Sep 25, 2026 | 2.22 | 2.22 | 2.13 | 2.16 | 2.16 | -2.61% | 37,349 |
| Sep 24, 2026 | 2.28 | 2.28 | 2.21 | 2.22 | 2.22 | -3.56% | 19,236 |
| Sep 23, 2026 | 2.38 | 2.38 | 2.28 | 2.30 | 2.30 | -4.48% | 26,260 |
| Sep 22, 2026 | 2.44 | 2.44 | 2.31 | 2.41 | 2.41 | 2.55% | 19,569 |
| Sep 21, 2026 | 2.44 | 2.48 | 2.31 | 2.35 | 2.35 | -5.24% | 31,083 |
| Sep 18, 2026 | 2.25 | 2.48 | 2.22 | 2.48 | 2.48 | 5.98% | 49,343 |
| Sep 17, 2026 | 2.34 | 2.49 | 2.27 | 2.34 | 2.34 | 3.20% | 24,745 |
| Sep 16, 2026 | 2.36 | 2.38 | 2.21 | 2.27 | 2.27 | -3.92% | 21,301 |
| Sep 15, 2026 | 2.28 | 2.40 | 2.27 | 2.36 | 2.36 | 2.32% | 14,213 |
| Sep 14, 2026 | 2.38 | 2.41 | 2.29 | 2.31 | 2.31 | -5.47% | 17,108 |
| Sep 11, 2026 | 2.43 | 2.63 | 2.36 | 2.44 | 2.44 | -3.94% | 18,950 |
| Sep 10, 2026 | 2.50 | 2.58 | 2.48 | 2.54 | 2.54 | -1.55% | 21,883 |
| Sep 9, 2026 | 2.55 | 2.71 | 2.55 | 2.58 | 2.58 | - | 6,469 |
| Sep 8, 2026 | 2.60 | 2.63 | 2.53 | 2.58 | 2.58 | -0.77% | 20,469 |
| Sep 4, 2026 | 2.63 | 2.64 | 2.58 | 2.60 | 2.60 | -1.89% | 48,048 |
| Sep 3, 2026 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | 1.92% | 27,082 |
| Sep 2, 2026 | 2.60 | 2.73 | 2.58 | 2.60 | 2.60 | 2.40% | 27,947 |
| Sep 1, 2026 | 2.54 | 2.65 | 2.54 | 2.54 | 2.54 | -3.20% | 45,060 |
| Aug 31, 2026 | 2.62 | 2.66 | 2.53 | 2.62 | 2.62 | -0.64% | 34,697 |
| Aug 28, 2026 | 2.83 | 2.92 | 2.61 | 2.64 | 2.64 | -8.65% | 82,398 |
| Aug 27, 2026 | 2.86 | 2.92 | 2.86 | 2.89 | 2.89 | 2.46% | 20,817 |
| Aug 26, 2026 | 2.76 | 2.85 | 2.73 | 2.82 | 2.82 | 1.38% | 17,559 |
| Aug 25, 2026 | 2.78 | 2.79 | 2.72 | 2.78 | 2.78 | 1.50% | 23,557 |