Chesapeake Gold Corp. (TSXV:CKG)
Canada flag Canada · Delayed Price · Currency is CAD
2.480
+0.060 (2.48%)
Oct 24, 2025, 1:59 PM EDT

Chesapeake Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.362.532.332.432.430.41%29,577
Oct 23, 20252.482.582.422.422.425.22%38,000
Oct 22, 20252.282.312.182.302.300.88%43,638
Oct 21, 20252.402.442.202.282.28-9.88%85,700
Oct 20, 20252.502.702.502.532.531.61%44,916
Oct 17, 20252.692.702.242.492.49-12.63%282,400
Oct 16, 20252.862.952.762.852.85-3.72%77,200
Oct 15, 20253.053.052.842.962.96-0.67%46,910
Oct 14, 20253.003.042.832.982.984.20%62,323
Oct 10, 20252.982.992.772.862.86-3.38%51,016
Oct 9, 20253.233.302.912.962.96-5.73%78,500
Oct 8, 20253.103.403.103.143.146.08%103,122
Oct 7, 20252.963.102.832.962.960.34%66,723
Oct 6, 20252.803.122.802.952.9510.07%240,100
Oct 3, 20252.122.762.122.682.6827.62%290,900
Oct 2, 20252.242.292.022.102.10-6.67%100,200
Oct 1, 20252.202.252.172.252.254.17%51,341
Sep 30, 20252.182.202.062.162.16-1.82%83,846
Sep 29, 20251.952.201.952.202.2013.99%146,403
Sep 26, 20251.821.971.821.931.936.04%104,642
Sep 25, 20251.781.851.701.821.825.20%167,900
Sep 24, 20251.741.741.681.731.73-107,500
Sep 23, 20251.851.851.691.731.73-3.35%66,500
Sep 22, 20251.751.911.701.791.792.87%494,025
Sep 19, 20251.851.911.661.741.74-65,000
Sep 18, 20251.811.831.741.741.74-0.57%41,600
Sep 17, 20251.811.941.751.751.75-5.41%65,800
Sep 16, 20251.941.981.851.851.85-5.13%12,800
Sep 15, 20251.862.001.781.951.952.63%48,600
Sep 12, 20251.992.001.901.901.90-5.00%24,900
Sep 11, 20252.102.131.842.002.00-3.85%95,931
Sep 10, 20252.192.272.082.082.08-3.70%33,100
Sep 9, 20252.182.332.132.162.16-0.92%72,600
Sep 8, 20252.022.181.902.182.187.39%131,300
Sep 5, 20251.852.081.792.032.0313.41%123,000
Sep 4, 20251.861.931.781.791.790.56%102,315
Sep 3, 20251.691.801.651.781.788.54%460,500
Sep 2, 20251.671.701.611.641.642.50%116,900
Aug 29, 20251.651.651.571.601.60-3.03%26,500
Aug 28, 20251.641.661.601.651.651.23%46,200
Aug 27, 20251.641.711.631.631.63-0.61%47,310
Aug 26, 20251.751.751.621.641.64-5.20%326,200
Aug 25, 20251.731.771.711.731.73-0.57%99,727
Aug 22, 20251.691.781.641.741.745.45%59,900
Aug 21, 20251.661.711.651.651.65-1.20%13,500
Aug 20, 20251.681.681.641.671.671.83%11,600
Aug 19, 20251.731.731.641.641.64-5.20%22,730
Aug 18, 20251.781.781.711.731.73-2.81%15,600
Aug 15, 20251.771.801.741.781.781.71%34,500
Aug 14, 20251.801.821.751.751.75-1.69%8,200