Chesapeake Gold Corp. (CHPGF)
OTCMKTS
· Delayed Price · Currency is USD
0.580
-0.010 (-1.69%)
Dec 24, 2024, 4:00 PM EST
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -1.09% | 19,300 |
| Dec 23, 2024 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | 3.25% | 73,823 |
| Dec 20, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.35% | 6,001 |
| Dec 19, 2024 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -6.58% | 33,359 |
| Dec 18, 2024 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 2.01% | 94,378 |
| Dec 17, 2024 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | -6.70% | 23,456 |
| Dec 16, 2024 | 0.64 | 0.69 | 0.61 | 0.64 | 0.64 | -5.88% | 59,550 |
| Dec 13, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.69% | 4,120 |
| Dec 12, 2024 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -2.12% | 69,310 |
| Dec 11, 2024 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | -5.07% | 11,410 |
| Dec 10, 2024 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 4.01% | 11,271 |
| Dec 9, 2024 | 0.75 | 0.75 | 0.67 | 0.68 | 0.68 | -2.84% | 43,922 |
| Dec 6, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.65% | 2,330 |
| Dec 5, 2024 | 0.73 | 0.75 | 0.69 | 0.74 | 0.74 | -3.12% | 19,380 |
| Dec 4, 2024 | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | -0.45% | 41,580 |
| Dec 3, 2024 | 0.67 | 0.81 | 0.67 | 0.77 | 0.77 | -0.19% | 30,449 |
| Dec 2, 2024 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -1.42% | 7,600 |
| Nov 29, 2024 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 11.39% | 5,425 |
| Nov 27, 2024 | 0.73 | 0.75 | 0.70 | 0.70 | 0.70 | -2.16% | 9,010 |
| Nov 26, 2024 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 2.24% | 13,635 |
| Nov 25, 2024 | 0.71 | 0.73 | 0.66 | 0.70 | 0.70 | -2.97% | 18,035 |
| Nov 22, 2024 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -1.65% | 9,605 |
| Nov 21, 2024 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -7.15% | 26,487 |
| Nov 20, 2024 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -2.06% | 6,675 |
| Nov 19, 2024 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | 1.23% | 21,619 |
| Nov 18, 2024 | 0.78 | 0.80 | 0.74 | 0.80 | 0.80 | 5.51% | 67,937 |
| Nov 15, 2024 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -4.16% | 32,650 |
| Nov 14, 2024 | 0.80 | 0.93 | 0.77 | 0.79 | 0.79 | -21.20% | 131,283 |
| Nov 13, 2024 | 1.19 | 1.22 | 0.96 | 1.00 | 1.00 | -15.97% | 65,710 |
| Nov 12, 2024 | 1.04 | 1.22 | 1.04 | 1.19 | 1.19 | -1.65% | 8,250 |
| Nov 11, 2024 | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -6.20% | 13,707 |
| Nov 8, 2024 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -2.27% | 27,967 |
| Nov 7, 2024 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 2.01% | 4,083 |
| Nov 6, 2024 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -1.97% | 18,170 |
| Nov 5, 2024 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.56% | 2,250 |
| Nov 4, 2024 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.50% | 2,578 |
| Nov 1, 2024 | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | -0.75% | 8,684 |
| Oct 31, 2024 | 1.42 | 1.42 | 1.28 | 1.33 | 1.33 | -7.64% | 20,053 |
| Oct 30, 2024 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 30,850 |
| Oct 29, 2024 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 10,185 |
| Oct 28, 2024 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -0.34% | 9,237 |
| Oct 25, 2024 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | -7.16% | 1,268 |
| Oct 24, 2024 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.75% | 31,278 |
| Oct 23, 2024 | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -2.15% | 24,216 |
| Oct 22, 2024 | 1.48 | 1.67 | 1.48 | 1.63 | 1.63 | 13.64% | 63,681 |
| Oct 21, 2024 | 1.44 | 1.45 | 1.38 | 1.43 | 1.43 | 3.62% | 20,880 |
| Oct 18, 2024 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | 0.36% | 19,551 |
| Oct 17, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.50% | 300 |
| Oct 16, 2024 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.65% | 1,700 |
| Oct 15, 2024 | 1.31 | 1.44 | 1.31 | 1.36 | 1.36 | 3.03% | 11,850 |
| Oct 14, 2024 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 2,100 |
| Oct 11, 2024 | 1.31 | 1.36 | 1.30 | 1.31 | 1.31 | - | 13,722 |
| Oct 10, 2024 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -4.38% | 8,456 |
| Oct 9, 2024 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 3.01% | 3,442 |
| Oct 8, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 4,565 |
| Oct 7, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 2,962 |
| Oct 4, 2024 | 1.51 | 1.51 | 1.32 | 1.33 | 1.33 | 5.56% | 7,700 |
| Oct 3, 2024 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -6.32% | 6,800 |
| Oct 2, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.54% | 1,635 |
| Oct 1, 2024 | 1.33 | 1.43 | 1.33 | 1.38 | 1.38 | - | 20,402 |
| Sep 30, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.75% | 200 |
| Sep 27, 2024 | 1.21 | 1.44 | 1.21 | 1.42 | 1.42 | -2.14% | 24,979 |
| Sep 26, 2024 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 4,386 |
| Sep 25, 2024 | 1.33 | 1.47 | 1.33 | 1.47 | 1.47 | 4.26% | 3,800 |
| Sep 24, 2024 | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 16,000 |
| Sep 23, 2024 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -4.24% | 5,526 |
| Sep 20, 2024 | 1.39 | 1.52 | 1.39 | 1.46 | 1.46 | 5.18% | 20,109 |
| Sep 19, 2024 | 1.23 | 1.39 | 1.23 | 1.39 | 1.39 | 0.72% | 6,400 |
| Sep 18, 2024 | 1.21 | 1.38 | 1.21 | 1.38 | 1.38 | 8.66% | 19,550 |
| Sep 17, 2024 | 1.08 | 1.34 | 1.08 | 1.27 | 1.27 | -4.87% | 17,600 |
| Sep 16, 2024 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 13,885 |
| Sep 13, 2024 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | 0.37% | 10,600 |
| Sep 12, 2024 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 2.92% | 12,100 |
| Sep 11, 2024 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -0.61% | 8,301 |
| Sep 10, 2024 | 1.32 | 1.40 | 1.30 | 1.31 | 1.31 | -0.76% | 20,378 |
| Sep 9, 2024 | 1.21 | 1.34 | 1.21 | 1.32 | 1.32 | 4.02% | 20,148 |
| Sep 6, 2024 | 1.30 | 1.31 | 1.23 | 1.27 | 1.27 | -6.35% | 24,718 |
| Sep 5, 2024 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 5.04% | 12,530 |
| Sep 4, 2024 | 1.38 | 1.38 | 1.23 | 1.29 | 1.29 | 2.38% | 1,500 |
| Sep 3, 2024 | 1.35 | 1.35 | 1.22 | 1.26 | 1.26 | -6.67% | 51,802 |
| Aug 30, 2024 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -1.82% | 15,108 |
| Aug 29, 2024 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 6.26% | 2,100 |
| Aug 28, 2024 | 1.31 | 1.31 | 1.23 | 1.29 | 1.29 | -8.23% | 26,748 |
| Aug 27, 2024 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 21,045 |
| Aug 26, 2024 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 14,650 |
| Aug 23, 2024 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | 3.65% | 2,700 |
| Aug 22, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | 500 |
| Aug 21, 2024 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 4,421 |
| Aug 20, 2024 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 2,334 |
| Aug 19, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.08% | 7,008 |
| Aug 16, 2024 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 6.76% | 5,851 |
| Aug 15, 2024 | 0.99 | 1.39 | 0.99 | 1.39 | 1.39 | 7.75% | 11,905 |
| Aug 14, 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -3.01% | 5,250 |
| Aug 13, 2024 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 5.56% | 6,620 |
| Aug 12, 2024 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | -5.26% | 8,800 |
| Aug 9, 2024 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 3.58% | 1,385 |
| Aug 8, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.31% | 2,608 |
| Aug 7, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 6,000 |
| Aug 6, 2024 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.03% | 955 |
| Aug 5, 2024 | 1.35 | 1.35 | 1.11 | 1.32 | 1.32 | -3.65% | 16,237 |