Chesapeake Gold Corp. (TSXV:CKG)
Canada · Delayed Price · Currency is CAD 2.250
+0.090 (4.17%)
Oct 1, 2025, 4:00 PM EDT
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 2.20 | 2.25 | 2.17 | 2.25 | 2.25 | 4.17% | 51,341 |
| Sep 30, 2025 | 2.18 | 2.20 | 2.06 | 2.16 | 2.16 | -1.82% | 83,846 |
| Sep 29, 2025 | 1.95 | 2.20 | 1.95 | 2.20 | 2.20 | 13.99% | 146,403 |
| Sep 26, 2025 | 1.82 | 1.97 | 1.82 | 1.93 | 1.93 | 6.04% | 104,642 |
| Sep 25, 2025 | 1.78 | 1.85 | 1.70 | 1.82 | 1.82 | 5.20% | 167,900 |
| Sep 24, 2025 | 1.74 | 1.74 | 1.68 | 1.73 | 1.73 | - | 107,500 |
| Sep 23, 2025 | 1.85 | 1.85 | 1.69 | 1.73 | 1.73 | -3.35% | 66,500 |
| Sep 22, 2025 | 1.75 | 1.91 | 1.70 | 1.79 | 1.79 | 2.87% | 494,025 |
| Sep 19, 2025 | 1.85 | 1.91 | 1.66 | 1.74 | 1.74 | - | 65,000 |
| Sep 18, 2025 | 1.81 | 1.83 | 1.74 | 1.74 | 1.74 | -0.57% | 41,600 |
| Sep 17, 2025 | 1.81 | 1.94 | 1.75 | 1.75 | 1.75 | -5.41% | 65,800 |
| Sep 16, 2025 | 1.94 | 1.98 | 1.85 | 1.85 | 1.85 | -5.13% | 12,800 |
| Sep 15, 2025 | 1.86 | 2.00 | 1.78 | 1.95 | 1.95 | 2.63% | 48,600 |
| Sep 12, 2025 | 1.99 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 24,900 |
| Sep 11, 2025 | 2.10 | 2.13 | 1.84 | 2.00 | 2.00 | -3.85% | 95,931 |
| Sep 10, 2025 | 2.19 | 2.27 | 2.08 | 2.08 | 2.08 | -3.70% | 33,100 |
| Sep 9, 2025 | 2.18 | 2.33 | 2.13 | 2.16 | 2.16 | -0.92% | 72,600 |
| Sep 8, 2025 | 2.02 | 2.18 | 1.90 | 2.18 | 2.18 | 7.39% | 131,300 |
| Sep 5, 2025 | 1.85 | 2.08 | 1.79 | 2.03 | 2.03 | 13.41% | 123,000 |
| Sep 4, 2025 | 1.86 | 1.93 | 1.78 | 1.79 | 1.79 | 0.56% | 102,315 |
| Sep 3, 2025 | 1.69 | 1.80 | 1.65 | 1.78 | 1.78 | 8.54% | 460,500 |
| Sep 2, 2025 | 1.67 | 1.70 | 1.61 | 1.64 | 1.64 | 2.50% | 116,900 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.57 | 1.60 | 1.60 | -3.03% | 26,500 |
| Aug 28, 2025 | 1.64 | 1.66 | 1.60 | 1.65 | 1.65 | 1.23% | 46,200 |
| Aug 27, 2025 | 1.64 | 1.71 | 1.63 | 1.63 | 1.63 | -0.61% | 47,310 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.62 | 1.64 | 1.64 | -5.20% | 326,200 |
| Aug 25, 2025 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 99,727 |
| Aug 22, 2025 | 1.69 | 1.78 | 1.64 | 1.74 | 1.74 | 5.45% | 59,900 |
| Aug 21, 2025 | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | -1.20% | 13,500 |
| Aug 20, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | 1.83% | 11,600 |
| Aug 19, 2025 | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | -5.20% | 22,730 |
| Aug 18, 2025 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -2.81% | 15,600 |
| Aug 15, 2025 | 1.77 | 1.80 | 1.74 | 1.78 | 1.78 | 1.71% | 34,500 |
| Aug 14, 2025 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | -1.69% | 8,200 |
| Aug 13, 2025 | 1.76 | 1.81 | 1.71 | 1.78 | 1.78 | 1.71% | 60,702 |
| Aug 12, 2025 | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | -4.37% | 10,500 |
| Aug 11, 2025 | 1.84 | 1.88 | 1.83 | 1.83 | 1.83 | -1.08% | 85,347 |
| Aug 8, 2025 | 1.83 | 1.89 | 1.80 | 1.85 | 1.85 | 3.35% | 65,300 |
| Aug 7, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | 2.29% | 6,900 |
| Aug 6, 2025 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | -2.23% | 126,932 |
| Aug 5, 2025 | 1.75 | 1.82 | 1.72 | 1.79 | 1.79 | 4.07% | 130,236 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 6,026 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -0.57% | 4,420 |
| Jul 30, 2025 | 1.79 | 1.83 | 1.76 | 1.76 | 1.76 | -5.38% | 23,000 |
| Jul 29, 2025 | 1.83 | 1.90 | 1.80 | 1.86 | 1.86 | -2.11% | 88,100 |
| Jul 28, 2025 | 1.94 | 1.94 | 1.85 | 1.90 | 1.90 | 3.26% | 20,000 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -4.17% | 17,536 |
| Jul 24, 2025 | 1.85 | 1.92 | 1.84 | 1.92 | 1.92 | 4.35% | 48,800 |
| 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 |