Chesapeake Gold Corp. (CHPGF)
OTCMKTS · Delayed Price · Currency is USD
3.060
-0.087 (-2.77%)
At close: Dec 31, 2025
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.15 | 3.15 | 3.06 | 3.10 | - | -1.49% | 2,000 |
| 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 |
| Nov 24, 2025 | 1.60 | 1.68 | 1.54 | 1.64 | 1.64 | 3.34% | 31,835 |
| Nov 21, 2025 | 1.65 | 1.65 | 1.54 | 1.59 | 1.59 | -3.53% | 14,699 |
| Nov 20, 2025 | 1.66 | 1.66 | 1.60 | 1.65 | 1.65 | -0.90% | 7,210 |
| Nov 19, 2025 | 1.58 | 1.69 | 1.58 | 1.66 | 1.66 | 5.06% | 4,008 |
| Nov 18, 2025 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | 3.81% | 4,980 |
| Nov 17, 2025 | 1.58 | 1.59 | 1.42 | 1.52 | 1.52 | -6.63% | 40,627 |
| Nov 14, 2025 | 1.54 | 1.66 | 1.47 | 1.63 | 1.63 | -2.63% | 12,966 |
| Nov 13, 2025 | 1.82 | 1.82 | 1.67 | 1.67 | 1.67 | -8.02% | 20,706 |
| Nov 12, 2025 | 1.74 | 1.82 | 1.69 | 1.82 | 1.82 | 11.66% | 19,222 |
| Nov 11, 2025 | 1.87 | 1.87 | 1.60 | 1.63 | 1.63 | -6.32% | 29,391 |
| Nov 10, 2025 | 1.53 | 1.79 | 1.51 | 1.74 | 1.74 | 21.93% | 139,350 |
| 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 |