Chesapeake Gold Corp. (CHPGF)
OTCMKTS · Delayed Price · Currency is USD
1.780
+0.044 (2.52%)
Oct 24, 2025, 3:12 PM EDT

Chesapeake Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.691.791.691.781.782.53%75,909
Oct 23, 20251.741.841.741.741.744.14%33,159
Oct 22, 20251.631.671.551.671.67-0.18%27,911
Oct 21, 20251.821.821.581.671.67-7.73%53,657
Oct 20, 20251.811.971.811.811.810.56%23,983
Oct 17, 20252.022.021.561.801.80-10.54%169,636
Oct 16, 20252.122.121.992.012.01-3.27%61,773
Oct 15, 20252.152.152.032.082.08-1.98%45,400
Oct 14, 20252.082.262.032.122.12-7.34%31,663
Oct 13, 20252.122.302.082.292.2913.59%24,758
Oct 10, 20252.052.201.992.022.02-5.13%54,711
Oct 9, 20252.142.392.022.132.13-5.13%56,506
Oct 8, 20252.242.462.192.242.242.75%118,709
Oct 7, 20252.092.212.022.182.184.11%57,112
Oct 6, 20252.022.261.932.092.095.23%131,883
Oct 3, 20251.522.001.521.991.9931.44%304,438
Oct 2, 20251.611.641.471.511.51-2.32%67,262
Oct 1, 20251.591.601.551.551.55-0.64%19,375
Sep 30, 20251.591.591.491.561.56-1.27%22,581
Sep 29, 20251.441.581.401.581.5812.70%151,916
Sep 26, 20251.351.431.321.401.402.34%49,849
Sep 25, 20251.201.371.201.371.3710.66%61,542
Sep 24, 20251.221.261.211.241.24-1.75%46,979
Sep 23, 20251.331.351.231.261.26-3.52%80,021
Sep 22, 20251.291.331.201.311.312.43%111,764
Sep 19, 20251.321.361.201.281.280.39%153,036
Sep 18, 20251.321.361.271.271.27-1.55%56,307
Sep 17, 20251.371.401.291.291.29-3.59%73,198
Sep 16, 20251.401.421.341.341.34-5.17%22,545
Sep 15, 20251.381.451.281.411.410.07%36,787
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