Skip to main content
logo
Chesapeake Gold Corp. (CHPGF)
OTCMKTS · Delayed Price · Currency is USD
1.150
+0.070 (6.48%)
Jul 1, 2025, 1:45 PM EDT

Chesapeake Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20251.031.091.031.081.085.78%9,327
Jun 27, 20251.131.131.021.021.02-11.22%44,046
Jun 26, 20251.131.171.131.151.151.50%18,200
Jun 25, 20251.111.141.111.131.131.16%10,300
Jun 24, 20251.141.161.121.121.12-0.88%50,650
Jun 23, 20251.181.181.111.131.13-27,516
Jun 20, 20251.151.151.101.131.13-2.42%66,739
Jun 18, 20251.181.181.161.161.16-1.86%15,114
Jun 17, 20251.101.181.091.181.189.26%85,290
Jun 16, 20251.121.131.021.081.08-3.05%22,577
Jun 13, 20251.111.121.031.111.11-0.27%6,113
Jun 12, 20251.111.121.081.121.121.92%26,261
Jun 11, 20251.091.101.071.101.10-0.81%18,110
Jun 10, 20251.091.111.061.111.115.24%9,504
Jun 9, 20250.971.120.971.051.053.96%44,303
Jun 6, 20251.071.100.971.011.01-4.08%50,458
Jun 5, 20250.901.070.871.051.0523.72%136,800
Jun 4, 20250.850.850.850.850.851.33%3,950
Jun 3, 20250.840.860.810.840.843.69%3,750
Jun 2, 20250.830.850.800.810.81-1.81%42,417
May 30, 20250.770.830.770.830.834.43%10,884
May 29, 20250.830.830.790.790.79-4.54%4,150
May 28, 20250.850.850.810.830.833.45%10,993
May 27, 20250.770.900.770.800.809.85%74,363
May 23, 20250.710.730.680.730.738.68%69,617
May 22, 20250.680.680.670.670.67-4.92%18,683
May 21, 20250.680.700.680.700.704.78%27,440
May 20, 20250.710.710.650.670.678.49%21,735
May 19, 20250.720.720.620.620.62-8.01%24,521
May 16, 20250.690.690.670.670.67-0.88%11,022
May 15, 20250.720.720.680.680.68-2.36%32,500
May 14, 20250.710.710.700.700.70-2.99%6,592
May 13, 20250.690.720.690.720.724.04%7,000
May 12, 20250.690.690.690.690.69-1.96%2,300
May 9, 20250.690.740.690.700.70-4.89%1,020
May 8, 20250.660.740.650.740.747.39%4,620
May 7, 20250.680.720.680.690.69-1.56%8,800
May 6, 20250.680.730.660.700.70-5.28%26,435
May 5, 20250.700.740.690.740.745.57%15,575
May 2, 20250.720.720.680.700.708.38%19,388
May 1, 20250.650.650.650.650.65-6.84%500
Apr 30, 20250.740.740.660.690.693.62%33,855
Apr 29, 20250.710.710.650.670.67-3.75%19,600
Apr 28, 20250.690.700.680.700.70-4.05%19,210
Apr 25, 20250.710.740.710.720.723.01%16,014
Apr 24, 20250.700.720.700.700.700.24%22,828
Apr 23, 20250.730.750.700.700.70-3.88%22,200
Apr 22, 20250.740.750.720.730.734.66%16,950
Apr 21, 20250.730.760.700.700.701.17%15,276
Apr 17, 20250.720.720.690.690.69-3.65%10,500