Chesapeake Gold Corp. (CHPGF)
OTCMKTS · Delayed Price · Currency is USD
2.710
+0.278 (11.43%)
At close: Feb 6, 2026
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.45 | 2.88 | 2.45 | 2.71 | 2.71 | 11.43% | 76,175 |
| Feb 5, 2026 | 2.74 | 2.74 | 2.42 | 2.43 | 2.43 | -10.26% | 159,664 |
| Feb 4, 2026 | 3.00 | 3.00 | 2.62 | 2.71 | 2.71 | -4.24% | 110,446 |
| Feb 3, 2026 | 2.71 | 3.00 | 2.71 | 2.83 | 2.83 | 8.85% | 138,690 |
| Feb 2, 2026 | 2.66 | 2.77 | 2.58 | 2.60 | 2.60 | -6.14% | 136,052 |
| Jan 30, 2026 | 2.75 | 2.92 | 2.65 | 2.77 | 2.77 | -7.36% | 166,316 |
| Jan 29, 2026 | 3.15 | 3.26 | 2.90 | 2.99 | 2.99 | -7.29% | 149,244 |
| Jan 28, 2026 | 3.43 | 3.50 | 3.21 | 3.23 | 3.23 | -0.92% | 263,643 |
| Jan 27, 2026 | 3.55 | 3.55 | 3.17 | 3.26 | 3.26 | 0.09% | 146,867 |
| Jan 26, 2026 | 3.58 | 3.77 | 3.25 | 3.25 | 3.25 | -8.98% | 334,338 |
| Jan 23, 2026 | 3.00 | 3.61 | 3.00 | 3.57 | 3.57 | 11.31% | 139,462 |
| Jan 22, 2026 | 3.19 | 3.22 | 3.04 | 3.21 | 3.21 | 7.36% | 69,313 |
| Jan 21, 2026 | 3.40 | 3.40 | 2.94 | 2.99 | 2.99 | -4.38% | 72,517 |
| Jan 20, 2026 | 3.00 | 3.14 | 3.00 | 3.13 | 3.13 | 5.64% | 76,586 |
| Jan 16, 2026 | 3.01 | 3.02 | 2.83 | 2.96 | 2.96 | -1.66% | 71,322 |
| Jan 15, 2026 | 3.07 | 3.20 | 2.97 | 3.01 | 3.01 | -3.83% | 66,856 |
| Jan 14, 2026 | 3.15 | 3.20 | 3.05 | 3.13 | 3.13 | 3.47% | 118,200 |
| Jan 13, 2026 | 3.34 | 3.42 | 3.00 | 3.03 | 3.03 | -7.21% | 143,548 |
| Jan 12, 2026 | 3.35 | 3.37 | 3.10 | 3.26 | 3.26 | -4.40% | 286,382 |
| Jan 9, 2026 | 3.43 | 3.56 | 3.33 | 3.41 | 3.41 | 1.49% | 80,259 |
| Jan 8, 2026 | 3.52 | 3.52 | 3.28 | 3.36 | 3.36 | -0.59% | 33,385 |
| Jan 7, 2026 | 3.48 | 3.65 | 3.26 | 3.38 | 3.38 | -4.52% | 93,474 |
| Jan 6, 2026 | 3.50 | 3.70 | 3.46 | 3.54 | 3.54 | -0.28% | 107,112 |
| Jan 5, 2026 | 3.12 | 3.58 | 3.12 | 3.55 | 3.55 | 14.44% | 176,762 |
| Jan 2, 2026 | 3.20 | 3.23 | 3.04 | 3.10 | 3.10 | 1.37% | 151,264 |
| Dec 31, 2025 | 3.17 | 3.20 | 3.04 | 3.06 | 3.06 | -2.76% | 68,393 |
| Dec 30, 2025 | 3.06 | 3.27 | 3.06 | 3.15 | 3.15 | -0.10% | 86,153 |
| Dec 29, 2025 | 3.26 | 3.30 | 3.00 | 3.15 | 3.15 | -8.43% | 160,109 |
| Dec 26, 2025 | 3.36 | 3.50 | 3.17 | 3.44 | 3.44 | 10.79% | 220,987 |
| Dec 24, 2025 | 3.50 | 3.50 | 3.10 | 3.11 | 3.11 | -7.09% | 57,016 |
| Dec 23, 2025 | 3.30 | 3.40 | 3.02 | 3.34 | 3.34 | 4.60% | 279,926 |
| Dec 22, 2025 | 2.72 | 3.24 | 2.50 | 3.20 | 3.20 | 34.47% | 548,702 |
| Dec 19, 2025 | 2.15 | 2.40 | 2.12 | 2.38 | 2.38 | 15.06% | 148,881 |
| Dec 18, 2025 | 2.10 | 2.18 | 1.97 | 2.07 | 2.07 | 4.82% | 121,799 |
| Dec 17, 2025 | 1.77 | 2.05 | 1.75 | 1.97 | 1.97 | 8.72% | 47,797 |
| Dec 16, 2025 | 1.88 | 1.96 | 1.79 | 1.81 | 1.81 | -3.92% | 28,809 |
| Dec 15, 2025 | 1.85 | 1.97 | 1.85 | 1.89 | 1.89 | -0.74% | 12,953 |
| Dec 12, 2025 | 1.99 | 1.99 | 1.87 | 1.90 | 1.90 | -2.46% | 20,765 |
| Dec 11, 2025 | 1.88 | 1.99 | 1.86 | 1.95 | 1.95 | 5.30% | 62,834 |
| Dec 10, 2025 | 2.02 | 2.03 | 1.78 | 1.85 | 1.85 | -5.13% | 116,755 |
| Dec 9, 2025 | 1.91 | 2.05 | 1.89 | 1.95 | 1.95 | 0.52% | 53,046 |
| Dec 8, 2025 | 1.98 | 2.02 | 1.93 | 1.94 | 1.94 | -3.87% | 19,149 |
| Dec 5, 2025 | 1.87 | 2.08 | 1.87 | 2.02 | 2.02 | -0.10% | 56,664 |
| Dec 4, 2025 | 2.20 | 2.20 | 2.02 | 2.02 | 2.02 | -2.88% | 18,469 |
| Dec 3, 2025 | 2.00 | 2.09 | 1.96 | 2.08 | 2.08 | 4.00% | 65,156 |
| Dec 2, 2025 | 2.14 | 2.14 | 1.94 | 2.00 | 2.00 | -6.93% | 47,182 |
| Dec 1, 2025 | 2.01 | 2.20 | 1.99 | 2.15 | 2.15 | 10.09% | 99,335 |
| Nov 28, 2025 | 1.79 | 1.99 | 1.79 | 1.95 | 1.95 | 12.18% | 42,795 |
| Nov 26, 2025 | 1.77 | 1.77 | 1.66 | 1.74 | 1.74 | 4.19% | 15,000 |
| Nov 25, 2025 | 1.64 | 1.71 | 1.56 | 1.67 | 1.67 | 1.83% | 6,725 |