Chesapeake Gold Corp. (TSXV:CKG)
Canada
· Delayed Price · Currency is CAD 1.030
-0.020 (-1.90%)
Mar 28, 2025, 3:59 PM EST
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 5,319 |
| Mar 28, 2025 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 20,700 |
| Mar 27, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 7,000 |
| Mar 26, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 1,800 |
| Mar 25, 2025 | 1.15 | 1.15 | 1.06 | 1.15 | 1.15 | - | 15,300 |
| Mar 24, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 15,931 |
| Mar 21, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -4.92% | 8,300 |
| Mar 20, 2025 | 1.37 | 1.37 | 1.22 | 1.22 | 1.22 | -6.87% | 23,910 |
| Mar 19, 2025 | 1.23 | 1.31 | 1.19 | 1.31 | 1.31 | 11.97% | 24,100 |
| Mar 18, 2025 | 1.22 | 1.27 | 1.15 | 1.17 | 1.17 | -4.88% | 29,400 |
| Mar 17, 2025 | 1.30 | 1.33 | 1.21 | 1.23 | 1.23 | -1.60% | 102,816 |
| Mar 14, 2025 | 1.20 | 1.26 | 1.16 | 1.25 | 1.25 | 3.31% | 26,300 |
| Mar 13, 2025 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 10.00% | 6,515 |
| Mar 12, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -3.51% | 30,107 |
| Mar 11, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | -1.72% | 15,500 |
| Mar 10, 2025 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 12,830 |
| Mar 7, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | - | 3,500 |
| Mar 6, 2025 | 1.24 | 1.24 | 1.14 | 1.18 | 1.18 | 0.85% | 49,500 |
| Mar 5, 2025 | 1.04 | 1.18 | 1.02 | 1.17 | 1.17 | 14.71% | 29,725 |
| Mar 4, 2025 | 1.04 | 1.04 | 0.95 | 1.02 | 1.02 | -1.92% | 9,600 |
| Mar 3, 2025 | 0.88 | 1.04 | 0.88 | 1.04 | 1.04 | 1.96% | 9,000 |
| Feb 28, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 12,100 |
| Feb 27, 2025 | 1.00 | 1.12 | 1.00 | 1.04 | 1.04 | 7.22% | 16,600 |
| Feb 26, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 13,600 |
| Feb 25, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | - | 7,132 |
| Feb 24, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | -4.76% | 45,427 |
| Feb 21, 2025 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | - | 20,100 |
| Feb 20, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 8,036 |
| Feb 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | 4,101 |
| Feb 18, 2025 | 1.20 | 1.20 | 1.04 | 1.13 | 1.13 | 0.89% | 51,800 |
| Feb 14, 2025 | 1.17 | 1.20 | 1.12 | 1.12 | 1.12 | -4.27% | 7,744 |
| Feb 13, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | -2.50% | 13,218 |
| Feb 12, 2025 | 1.14 | 1.23 | 1.14 | 1.20 | 1.20 | 3.45% | 28,500 |
| Feb 11, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 9,400 |
| Feb 10, 2025 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 52,600 |
| Feb 7, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 1,800 |
| Feb 6, 2025 | 1.17 | 1.28 | 1.17 | 1.23 | 1.23 | 3.36% | 21,625 |
| Feb 5, 2025 | 1.16 | 1.19 | 1.12 | 1.19 | 1.19 | 1.71% | 13,100 |
| Feb 4, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 20,900 |
| Feb 3, 2025 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 5,000 |
| Jan 31, 2025 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | - | 9,629 |
| Jan 30, 2025 | 1.23 | 1.25 | 1.17 | 1.22 | 1.22 | 3.39% | 38,300 |
| Jan 29, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 1.72% | 8,936 |
| Jan 28, 2025 | 1.16 | 1.29 | 1.16 | 1.16 | 1.16 | -2.52% | 14,400 |
| Jan 27, 2025 | 1.25 | 1.26 | 1.14 | 1.19 | 1.19 | -7.03% | 14,815 |
| Jan 24, 2025 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -3.76% | 19,800 |
| Jan 23, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 8,600 |
| Jan 22, 2025 | 1.37 | 1.42 | 1.36 | 1.36 | 1.36 | - | 9,100 |
| Jan 21, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | 0.74% | 15,100 |
| Jan 20, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -1.46% | 1,200 |