Chesapeake Gold Corp. (TSXV:CKG)
Canada · Delayed Price · Currency is CAD 1.920
+0.080 (4.35%)
Jul 24, 2025, 3:59 PM EDT
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.85 | 1.90 | 1.84 | 1.87 | 1.87 | 1.63% | 37,650 |
| Jul 23, 2025 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 2.79% | 16,509 |
| Jul 22, 2025 | 1.90 | 1.98 | 1.79 | 1.79 | 1.79 | -3.76% | 30,800 |
| Jul 21, 2025 | 1.74 | 1.93 | 1.74 | 1.86 | 1.86 | -0.53% | 60,523 |
| Jul 18, 2025 | 2.00 | 2.00 | 1.83 | 1.87 | 1.87 | -2.60% | 37,900 |
| Jul 17, 2025 | 1.75 | 1.92 | 1.75 | 1.92 | 1.92 | 7.26% | 31,635 |
| Jul 16, 2025 | 1.90 | 1.91 | 1.76 | 1.79 | 1.79 | -4.28% | 51,802 |
| Jul 15, 2025 | 2.05 | 2.05 | 1.83 | 1.87 | 1.87 | -6.50% | 51,300 |
| Jul 14, 2025 | 1.98 | 2.06 | 1.98 | 2.00 | 2.00 | 3.09% | 55,200 |
| Jul 11, 2025 | 1.89 | 1.97 | 1.82 | 1.94 | 1.94 | 5.43% | 50,000 |
| Jul 10, 2025 | 1.95 | 1.95 | 1.80 | 1.84 | 1.84 | -3.16% | 37,047 |
| Jul 9, 2025 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 5.56% | 15,900 |
| Jul 8, 2025 | 1.84 | 1.89 | 1.76 | 1.80 | 1.80 | -2.17% | 34,825 |
| Jul 7, 2025 | 1.83 | 1.92 | 1.73 | 1.84 | 1.84 | -0.54% | 137,500 |
| Jul 4, 2025 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 10.12% | 47,100 |
| Jul 3, 2025 | 1.53 | 1.74 | 1.53 | 1.68 | 1.68 | 6.33% | 45,700 |
| Jul 2, 2025 | 1.45 | 1.63 | 1.45 | 1.58 | 1.58 | 9.72% | 37,641 |
| Jun 30, 2025 | 1.41 | 1.57 | 1.41 | 1.44 | 1.44 | 2.13% | 24,600 |
| Jun 27, 2025 | 1.54 | 1.54 | 1.40 | 1.41 | 1.41 | -7.84% | 34,700 |
| Jun 26, 2025 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 31,700 |
| Jun 25, 2025 | 1.54 | 1.57 | 1.50 | 1.56 | 1.56 | 1.30% | 14,500 |
| Jun 24, 2025 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | - | 37,104 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | 1.32% | 40,537 |
| Jun 20, 2025 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -4.40% | 41,600 |
| Jun 19, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | - | 14,516 |
| Jun 18, 2025 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | 2.58% | 48,400 |
| Jun 17, 2025 | 1.45 | 1.61 | 1.45 | 1.55 | 1.55 | 6.16% | 56,548 |
| Jun 16, 2025 | 1.47 | 1.52 | 1.39 | 1.46 | 1.46 | -3.95% | 19,500 |
| Jun 13, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 41,500 |
| Jun 12, 2025 | 1.46 | 1.52 | 1.44 | 1.50 | 1.50 | - | 15,700 |
| Jun 11, 2025 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | -0.66% | 16,509 |
| Jun 10, 2025 | 1.49 | 1.52 | 1.42 | 1.51 | 1.51 | 5.59% | 239,020 |
| Jun 9, 2025 | 1.35 | 1.50 | 1.34 | 1.43 | 1.43 | 3.62% | 76,800 |
| Jun 6, 2025 | 1.49 | 1.49 | 1.26 | 1.38 | 1.38 | -3.50% | 22,400 |
| Jun 5, 2025 | 1.18 | 1.44 | 1.18 | 1.43 | 1.43 | 20.17% | 87,513 |
| Jun 4, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 3.48% | 190,400 |
| Jun 3, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 4,430 |
| Jun 2, 2025 | 1.07 | 1.15 | 1.05 | 1.14 | 1.14 | 5.56% | 32,136 |
| May 30, 2025 | 1.19 | 1.19 | 1.05 | 1.08 | 1.08 | -2.70% | 11,142 |
| May 29, 2025 | 1.15 | 1.15 | 1.04 | 1.11 | 1.11 | -3.48% | 10,025 |
| May 28, 2025 | 1.12 | 1.20 | 1.10 | 1.15 | 1.15 | 3.60% | 164,600 |
| May 27, 2025 | 1.12 | 1.26 | 1.09 | 1.11 | 1.11 | 0.91% | 41,500 |
| May 26, 2025 | 1.02 | 1.14 | 1.02 | 1.10 | 1.10 | 10.00% | 21,032 |
| May 23, 2025 | 1.00 | 1.02 | 0.94 | 1.00 | 1.00 | 2.04% | 37,912 |
| May 22, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 3.16% | 17,100 |
| May 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.40% | 11,200 |
| May 20, 2025 | 0.98 | 0.99 | 0.91 | 0.91 | 0.91 | -8.08% | 41,900 |
| May 16, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 3.13% | 19,700 |
| May 15, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 5,700 |
| May 14, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 10,200 |