Chesapeake Gold Corp. (CHPGF)
OTCMKTS · Delayed Price · Currency is USD
1.410
-0.060 (-4.08%)
Sep 12, 2025, 3:50 PM EDT

Chesapeake Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20251.441.461.371.411.41-4.08%54,869
Sep 11, 20251.461.541.361.471.47-3.92%86,076
Sep 10, 20251.591.631.521.531.53-1.67%57,392
Sep 9, 20251.581.691.561.561.56-0.26%62,976
Sep 8, 20251.481.561.371.561.566.12%28,611
Sep 5, 20251.341.501.341.471.4713.08%46,788
Sep 4, 20251.291.391.291.301.300.78%27,093
Sep 3, 20251.211.301.211.291.297.68%120,270
Sep 2, 20251.211.241.161.201.200.67%124,196
Aug 29, 20251.221.221.161.191.19-0.83%53,203
Aug 28, 20251.201.221.181.201.201.10%76,601
Aug 27, 20251.201.211.181.191.19-1.08%16,497
Aug 26, 20251.231.231.191.201.20-2.28%97,111
Aug 25, 20251.261.311.231.231.23-4.06%23,307
Aug 22, 20251.201.281.201.281.288.47%8,125
Aug 21, 20251.191.201.181.181.18-0.51%3,239
Aug 20, 20251.191.221.181.191.19-0.34%23,060
Aug 19, 20251.241.241.191.191.19-6.00%11,873
Aug 18, 20251.301.301.271.271.27-1.48%1,334
Aug 15, 20251.311.311.281.291.29-0.77%1,631
Aug 14, 20251.311.311.271.301.30-1.15%900
Aug 13, 20251.301.311.251.311.31-0.83%13,293
Aug 12, 20251.331.331.311.321.32-0.68%22,750
Aug 11, 20251.361.361.321.331.33-1.19%9,620
Aug 8, 20251.401.401.321.351.353.54%18,900
Aug 7, 20251.301.311.271.301.300.08%17,988
Aug 6, 20251.331.351.301.301.300.08%28,160
Aug 5, 20251.351.351.281.301.300.62%2,390
Aug 4, 20251.331.331.081.291.292.38%31,564
Aug 1, 20251.331.331.251.261.26-0.79%16,980
Jul 31, 20251.271.291.271.271.27-3.05%13,500
Jul 30, 20251.311.341.311.311.31-4.38%6,408
Jul 29, 20251.371.401.361.371.37-2.14%14,499
Jul 28, 20251.391.401.391.401.402.56%3,497
Jul 25, 20251.391.391.331.371.37-0.36%16,579
Jul 24, 20251.361.411.361.371.370.88%68,360
Jul 23, 20251.311.361.311.361.362.11%35,085
Jul 22, 20251.301.381.301.331.33-2.92%45,827
Jul 21, 20251.341.401.271.371.371.48%55,860
Jul 18, 20251.441.451.351.351.35-4.53%49,385
Jul 17, 20251.321.411.281.411.415.52%25,195
Jul 16, 20251.351.351.291.341.34-2.62%23,387
Jul 15, 20251.461.461.341.381.38-7.03%28,453
Jul 14, 20251.471.531.461.481.484.82%66,762
Jul 11, 20251.401.451.331.411.411.58%13,355
Jul 10, 20251.391.401.341.391.391.46%18,717
Jul 9, 20251.361.381.321.371.371.48%16,406
Jul 8, 20251.361.371.331.351.35-8,148
Jul 7, 20251.251.401.251.351.3512.50%57,932
Jul 3, 20251.171.201.151.201.202.30%16,121