Chesapeake Gold Corp. (CHPGF)
OTCMKTS · Delayed Price · Currency is USD
2.300
-0.220 (-8.73%)
At close: Mar 13, 2026
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.50 | 2.55 | 2.29 | 2.32 | - | -7.94% | 5,869 |
| Mar 12, 2026 | 2.64 | 2.69 | 2.49 | 2.52 | 2.52 | -6.42% | 43,562 |
| Mar 11, 2026 | 2.90 | 2.90 | 2.65 | 2.69 | 2.69 | -3.75% | 31,211 |
| Mar 10, 2026 | 2.79 | 2.93 | 2.75 | 2.80 | 2.80 | 5.58% | 100,755 |
| Mar 9, 2026 | 2.63 | 2.65 | 2.43 | 2.65 | 2.65 | 3.03% | 95,118 |
| Mar 6, 2026 | 2.59 | 2.65 | 2.46 | 2.57 | 2.57 | -2.02% | 74,086 |
| Mar 5, 2026 | 2.62 | 2.81 | 2.58 | 2.63 | 2.63 | -5.85% | 63,238 |
| Mar 4, 2026 | 3.13 | 3.13 | 2.74 | 2.79 | 2.79 | -4.52% | 78,051 |
| Mar 3, 2026 | 3.13 | 3.13 | 2.79 | 2.92 | 2.92 | -9.32% | 64,810 |
| Mar 2, 2026 | 3.64 | 3.64 | 3.15 | 3.22 | 3.22 | -4.17% | 62,419 |
| Feb 27, 2026 | 3.29 | 3.40 | 3.18 | 3.36 | 3.36 | 0.90% | 84,366 |
| Feb 26, 2026 | 3.10 | 3.41 | 3.05 | 3.33 | 3.33 | 8.29% | 56,516 |
| Feb 25, 2026 | 2.93 | 3.20 | 2.93 | 3.08 | 3.08 | -2.07% | 72,101 |
| Feb 24, 2026 | 3.23 | 3.30 | 3.10 | 3.14 | 3.14 | -3.33% | 53,504 |
| Feb 23, 2026 | 3.75 | 3.75 | 3.17 | 3.25 | 3.25 | -6.13% | 182,675 |
| Feb 20, 2026 | 2.60 | 3.57 | 2.59 | 3.46 | 3.46 | 33.59% | 128,848 |
| Feb 19, 2026 | 2.45 | 2.59 | 2.41 | 2.59 | 2.59 | 5.71% | 85,187 |
| Feb 18, 2026 | 2.63 | 2.67 | 2.43 | 2.45 | 2.45 | -0.41% | 93,607 |
| Feb 17, 2026 | 2.68 | 2.77 | 2.39 | 2.46 | 2.46 | -6.11% | 136,279 |
| Feb 13, 2026 | 2.79 | 2.79 | 2.56 | 2.62 | 2.62 | 2.34% | 41,194 |
| Feb 12, 2026 | 2.85 | 2.87 | 2.51 | 2.56 | 2.56 | -12.39% | 130,660 |
| Feb 11, 2026 | 2.94 | 2.98 | 2.71 | 2.92 | 2.92 | 0.76% | 59,309 |
| Feb 10, 2026 | 2.87 | 2.95 | 2.79 | 2.90 | 2.90 | -1.36% | 45,432 |
| Feb 9, 2026 | 2.80 | 2.96 | 2.76 | 2.94 | 2.94 | 8.49% | 144,185 |
| 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 |