Chesapeake Gold Corp. (CHPGF)
OTCMKTS · Delayed Price · Currency is USD
1.290
-0.048 (-3.59%)
Sep 17, 2025, 3:55 PM EDT
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.40 | 1.42 | 1.34 | 1.34 | 1.34 | -5.17% | 22,545 |
| Sep 15, 2025 | 1.38 | 1.45 | 1.28 | 1.41 | 1.41 | 0.07% | 36,787 |
| Sep 12, 2025 | 1.44 | 1.46 | 1.37 | 1.41 | 1.41 | -4.08% | 54,869 |
| Sep 11, 2025 | 1.46 | 1.54 | 1.36 | 1.47 | 1.47 | -3.92% | 86,076 |
| Sep 10, 2025 | 1.59 | 1.63 | 1.52 | 1.53 | 1.53 | -1.67% | 57,392 |
| Sep 9, 2025 | 1.58 | 1.69 | 1.56 | 1.56 | 1.56 | -0.26% | 62,976 |
| Sep 8, 2025 | 1.48 | 1.56 | 1.37 | 1.56 | 1.56 | 6.12% | 28,611 |
| Sep 5, 2025 | 1.34 | 1.50 | 1.34 | 1.47 | 1.47 | 13.08% | 46,788 |
| Sep 4, 2025 | 1.29 | 1.39 | 1.29 | 1.30 | 1.30 | 0.78% | 27,093 |
| Sep 3, 2025 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 7.68% | 120,270 |
| Sep 2, 2025 | 1.21 | 1.24 | 1.16 | 1.20 | 1.20 | 0.67% | 124,196 |
| Aug 29, 2025 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 53,203 |
| Aug 28, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 1.10% | 76,601 |
| Aug 27, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.08% | 16,497 |
| Aug 26, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.28% | 97,111 |
| Aug 25, 2025 | 1.26 | 1.31 | 1.23 | 1.23 | 1.23 | -4.06% | 23,307 |
| Aug 22, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 8.47% | 8,125 |
| Aug 21, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.51% | 3,239 |
| Aug 20, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -0.34% | 23,060 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -6.00% | 11,873 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.48% | 1,334 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 1,631 |
| Aug 14, 2025 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -1.15% | 900 |
| Aug 13, 2025 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | -0.83% | 13,293 |
| Aug 12, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.68% | 22,750 |
| Aug 11, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -1.19% | 9,620 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | 3.54% | 18,900 |
| Aug 7, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 0.08% | 17,988 |
| Aug 6, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | 0.08% | 28,160 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | 0.62% | 2,390 |
| Aug 4, 2025 | 1.33 | 1.33 | 1.08 | 1.29 | 1.29 | 2.38% | 31,564 |
| Aug 1, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -0.79% | 16,980 |
| Jul 31, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -3.05% | 13,500 |
| Jul 30, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -4.38% | 6,408 |
| Jul 29, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 14,499 |
| Jul 28, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 2.56% | 3,497 |
| Jul 25, 2025 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | -0.36% | 16,579 |
| Jul 24, 2025 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | 0.88% | 68,360 |
| Jul 23, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 2.11% | 35,085 |
| Jul 22, 2025 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | -2.92% | 45,827 |
| Jul 21, 2025 | 1.34 | 1.40 | 1.27 | 1.37 | 1.37 | 1.48% | 55,860 |
| Jul 18, 2025 | 1.44 | 1.45 | 1.35 | 1.35 | 1.35 | -4.53% | 49,385 |
| Jul 17, 2025 | 1.32 | 1.41 | 1.28 | 1.41 | 1.41 | 5.52% | 25,195 |
| Jul 16, 2025 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -2.62% | 23,387 |
| Jul 15, 2025 | 1.46 | 1.46 | 1.34 | 1.38 | 1.38 | -7.03% | 28,453 |
| Jul 14, 2025 | 1.47 | 1.53 | 1.46 | 1.48 | 1.48 | 4.82% | 66,762 |
| Jul 11, 2025 | 1.40 | 1.45 | 1.33 | 1.41 | 1.41 | 1.58% | 13,355 |
| Jul 10, 2025 | 1.39 | 1.40 | 1.34 | 1.39 | 1.39 | 1.46% | 18,717 |
| Jul 9, 2025 | 1.36 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 16,406 |
| Jul 8, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | - | 8,148 |