Chesapeake Gold Corp. (CHPGF)
OTCMKTS · Delayed Price · Currency is USD
1.427
+0.023 (1.64%)
Nov 7, 2025, 3:31 PM EST
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.42 | 1.47 | 1.36 | 1.43 | 1.43 | 1.64% | 62,013 |
| Nov 6, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -3.17% | 62,703 |
| Nov 5, 2025 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -5.84% | 39,994 |
| Nov 4, 2025 | 1.63 | 1.64 | 1.47 | 1.54 | 1.54 | -4.17% | 36,037 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -9.82% | 21,037 |
| Oct 31, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | 1.25% | 13,636 |
| Oct 30, 2025 | 1.70 | 1.87 | 1.64 | 1.76 | 1.76 | 3.53% | 40,135 |
| Oct 29, 2025 | 1.78 | 1.80 | 1.70 | 1.70 | 1.70 | 1.80% | 19,007 |
| Oct 28, 2025 | 1.61 | 1.70 | 1.58 | 1.67 | 1.67 | 3.53% | 52,520 |
| Oct 27, 2025 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -9.38% | 33,928 |
| Oct 24, 2025 | 1.69 | 1.79 | 1.69 | 1.78 | 1.78 | 2.53% | 75,909 |
| Oct 23, 2025 | 1.74 | 1.84 | 1.74 | 1.74 | 1.74 | 4.14% | 33,159 |
| Oct 22, 2025 | 1.63 | 1.67 | 1.55 | 1.67 | 1.67 | -0.18% | 27,911 |
| Oct 21, 2025 | 1.82 | 1.82 | 1.58 | 1.67 | 1.67 | -7.73% | 53,657 |
| Oct 20, 2025 | 1.81 | 1.97 | 1.81 | 1.81 | 1.81 | 0.56% | 23,983 |
| Oct 17, 2025 | 2.02 | 2.02 | 1.56 | 1.80 | 1.80 | -10.54% | 169,636 |
| Oct 16, 2025 | 2.12 | 2.12 | 1.99 | 2.01 | 2.01 | -3.27% | 61,773 |
| Oct 15, 2025 | 2.15 | 2.15 | 2.03 | 2.08 | 2.08 | -1.98% | 45,400 |
| Oct 14, 2025 | 2.08 | 2.26 | 2.03 | 2.12 | 2.12 | -7.34% | 31,663 |
| Oct 13, 2025 | 2.12 | 2.30 | 2.08 | 2.29 | 2.29 | 13.59% | 24,758 |
| Oct 10, 2025 | 2.05 | 2.20 | 1.99 | 2.02 | 2.02 | -5.13% | 54,711 |
| Oct 9, 2025 | 2.14 | 2.39 | 2.02 | 2.13 | 2.13 | -5.13% | 56,506 |
| Oct 8, 2025 | 2.24 | 2.46 | 2.19 | 2.24 | 2.24 | 2.75% | 118,709 |
| Oct 7, 2025 | 2.09 | 2.21 | 2.02 | 2.18 | 2.18 | 4.11% | 57,112 |
| Oct 6, 2025 | 2.02 | 2.26 | 1.93 | 2.09 | 2.09 | 5.23% | 131,883 |
| Oct 3, 2025 | 1.52 | 2.00 | 1.52 | 1.99 | 1.99 | 31.44% | 304,438 |
| Oct 2, 2025 | 1.61 | 1.64 | 1.47 | 1.51 | 1.51 | -2.32% | 67,262 |
| Oct 1, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 19,375 |
| Sep 30, 2025 | 1.59 | 1.59 | 1.49 | 1.56 | 1.56 | -1.27% | 22,581 |
| Sep 29, 2025 | 1.44 | 1.58 | 1.40 | 1.58 | 1.58 | 12.70% | 151,916 |
| Sep 26, 2025 | 1.35 | 1.43 | 1.32 | 1.40 | 1.40 | 2.34% | 49,849 |
| Sep 25, 2025 | 1.20 | 1.37 | 1.20 | 1.37 | 1.37 | 10.66% | 61,542 |
| Sep 24, 2025 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | -1.75% | 46,979 |
| Sep 23, 2025 | 1.33 | 1.35 | 1.23 | 1.26 | 1.26 | -3.52% | 80,021 |
| Sep 22, 2025 | 1.29 | 1.33 | 1.20 | 1.31 | 1.31 | 2.43% | 111,764 |
| Sep 19, 2025 | 1.32 | 1.36 | 1.20 | 1.28 | 1.28 | 0.39% | 153,036 |
| Sep 18, 2025 | 1.32 | 1.36 | 1.27 | 1.27 | 1.27 | -1.55% | 56,307 |
| Sep 17, 2025 | 1.37 | 1.40 | 1.29 | 1.29 | 1.29 | -3.59% | 73,198 |
| 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 |