Chesapeake Gold Corp. (CHPGF)
OTCMKTS · Delayed Price · Currency is USD
1.940
-0.078 (-3.87%)
Dec 8, 2025, 3:09 PM EST
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1.81 | 1.97 | 1.81 | 1.81 | 1.81 | 0.56% | 23,983 |
| Oct 17, 2025 | 2.02 | 2.02 | 1.56 | 1.80 | 1.80 | -10.54% | 169,636 |
| Oct 16, 2025 | 2.12 | 2.12 | 1.99 | 2.01 | 2.01 | -3.27% | 61,773 |
| Oct 15, 2025 | 2.15 | 2.15 | 2.03 | 2.08 | 2.08 | -1.98% | 45,400 |
| Oct 14, 2025 | 2.08 | 2.26 | 2.03 | 2.12 | 2.12 | -7.34% | 31,663 |
| Oct 13, 2025 | 2.12 | 2.30 | 2.08 | 2.29 | 2.29 | 13.59% | 24,758 |
| Oct 10, 2025 | 2.05 | 2.20 | 1.99 | 2.02 | 2.02 | -5.13% | 54,711 |
| Oct 9, 2025 | 2.14 | 2.39 | 2.02 | 2.13 | 2.13 | -5.13% | 56,506 |
| Oct 8, 2025 | 2.24 | 2.46 | 2.19 | 2.24 | 2.24 | 2.75% | 118,709 |
| Oct 7, 2025 | 2.09 | 2.21 | 2.02 | 2.18 | 2.18 | 4.11% | 57,112 |
| Oct 6, 2025 | 2.02 | 2.26 | 1.93 | 2.09 | 2.09 | 5.23% | 131,883 |
| Oct 3, 2025 | 1.52 | 2.00 | 1.52 | 1.99 | 1.99 | 31.44% | 304,438 |
| Oct 2, 2025 | 1.61 | 1.64 | 1.47 | 1.51 | 1.51 | -2.32% | 67,262 |
| Oct 1, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 19,375 |
| Sep 30, 2025 | 1.59 | 1.59 | 1.49 | 1.56 | 1.56 | -1.27% | 22,581 |
| Sep 29, 2025 | 1.44 | 1.58 | 1.40 | 1.58 | 1.58 | 12.70% | 151,916 |
| Sep 26, 2025 | 1.35 | 1.43 | 1.32 | 1.40 | 1.40 | 2.34% | 49,849 |