Chesapeake Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	0.74	0.74	0.66	0.69	0.69	3.62%	33,855
Apr 29, 2025	0.71	0.71	0.65	0.67	0.67	-3.75%	19,600
Apr 28, 2025	0.69	0.70	0.68	0.70	0.70	-4.05%	19,210
Apr 25, 2025	0.71	0.74	0.71	0.72	0.72	3.01%	16,014
Apr 24, 2025	0.70	0.72	0.70	0.70	0.70	0.24%	22,828
Apr 23, 2025	0.73	0.75	0.70	0.70	0.70	-3.88%	22,200
Apr 22, 2025	0.74	0.75	0.72	0.73	0.73	4.66%	16,950
Apr 21, 2025	0.73	0.76	0.70	0.70	0.70	1.17%	15,276
Apr 17, 2025	0.72	0.72	0.69	0.69	0.69	-3.65%	10,500
Apr 16, 2025	0.69	0.73	0.69	0.72	0.72	5.23%	10,560
Apr 15, 2025	0.60	0.70	0.60	0.68	0.68	-0.50%	22,927
Apr 14, 2025	0.71	0.74	0.68	0.68	0.68	-1.56%	11,412
Apr 11, 2025	0.67	0.72	0.66	0.69	0.69	15.70%	29,252
Apr 10, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Apr 9, 2025	0.61	0.61	0.59	0.60	0.60	-0.83%	39,580
Apr 8, 2025	0.66	0.66	0.59	0.61	0.61	-10.36%	67,532
Apr 7, 2025	0.67	0.69	0.66	0.67	0.67	2.26%	11,090
Apr 4, 2025	0.68	0.68	0.66	0.66	0.66	-9.77%	3,870
Apr 3, 2025	0.73	0.73	0.73	0.73	0.73	2.22%	8,100
Apr 2, 2025	0.75	0.76	0.72	0.72	0.72	-2.66%	13,000
Apr 1, 2025	0.78	0.78	0.74	0.74	0.74	2.11%	23,200
Mar 31, 2025	0.73	0.73	0.71	0.72	0.72	-2.28%	3,628
Mar 28, 2025	0.76	0.76	0.72	0.74	0.74	-1.76%	23,675
Mar 27, 2025	0.77	0.77	0.75	0.75	0.75	-4.55%	27,200
Mar 26, 2025	0.82	0.82	0.78	0.79	0.79	-0.14%	7,668
Mar 25, 2025	0.71	0.80	0.71	0.79	0.79	-2.49%	20,914
Mar 24, 2025	0.81	0.83	0.78	0.81	0.81	-0.44%	28,551
Mar 21, 2025	0.85	0.86	0.78	0.81	0.81	-5.02%	32,314
Mar 20, 2025	0.92	0.94	0.84	0.85	0.85	1.60%	18,332
Mar 19, 2025	0.84	0.84	0.84	0.84	0.84	2.44%	10,360
Mar 18, 2025	0.87	0.87	0.79	0.82	0.82	-4.87%	17,275
Mar 17, 2025	0.87	0.93	0.83	0.86	0.86	2.36%	126,215
Mar 14, 2025	0.87	0.87	0.80	0.84	0.84	5.21%	29,371
Mar 13, 2025	0.79	0.83	0.78	0.80	0.80	-2.12%	9,380
Mar 12, 2025	0.78	0.85	0.78	0.82	0.82	3.51%	46,913
Mar 11, 2025	0.75	0.79	0.75	0.79	0.79	2.60%	31,543
Mar 10, 2025	0.81	0.84	0.75	0.77	0.77	-3.75%	33,000
Mar 7, 2025	0.84	0.84	0.80	0.80	0.80	-3.61%	8,900
Mar 6, 2025	0.77	0.85	0.77	0.83	0.83	7.79%	69,027
Mar 5, 2025	0.71	0.82	0.71	0.77	0.77	8.45%	19,895
Mar 4, 2025	0.69	0.71	0.66	0.71	0.71	1.43%	40,582
Mar 3, 2025	0.59	0.70	0.59	0.70	0.70	-4.63%	8,380
Feb 28, 2025	0.73	0.73	0.73	0.73	0.73	-0.81%	4,000
Feb 27, 2025	0.73	0.75	0.73	0.74	0.74	7.93%	17,921
Feb 26, 2025	0.66	0.69	0.66	0.69	0.69	-1.71%	2,242
Feb 25, 2025	0.69	0.70	0.68	0.70	0.70	-4.04%	11,490
Feb 24, 2025	0.72	0.73	0.69	0.73	0.73	-1.26%	22,010
Feb 21, 2025	0.75	0.78	0.74	0.74	0.74	-1.00%	51,550
Feb 20, 2025	0.76	0.76	0.74	0.74	0.74	-1.50%	4,350
Feb 19, 2025	0.77	0.77	0.76	0.76	0.76	-5.62%	2,700