Chesapeake Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	4.77	4.96	4.61	4.81	4.81	1.48%	149,344
Jan 8, 2026	4.88	4.88	4.54	4.74	4.74	1.28%	38,766
Jan 7, 2026	4.83	5.05	4.49	4.68	4.68	-4.29%	201,396
Jan 6, 2026	4.92	5.10	4.75	4.89	4.89	-0.20%	153,396
Jan 5, 2026	4.41	4.92	4.36	4.90	4.90	15.57%	273,947
Jan 2, 2026	4.26	4.43	4.15	4.24	4.24	2.17%	110,757
Dec 31, 2025	4.33	4.36	4.15	4.15	4.15	-4.38%	32,822
Dec 30, 2025	4.49	4.49	4.25	4.34	4.34	0.46%	67,612
Dec 29, 2025	4.20	4.59	4.10	4.32	4.32	1.41%	144,846
Dec 24, 2025	4.60	4.60	4.15	4.26	4.26	-6.78%	60,383
Dec 23, 2025	4.40	4.65	4.13	4.57	4.57	4.34%	193,806
Dec 22, 2025	3.54	4.46	3.54	4.38	4.38	32.73%	460,369
Dec 19, 2025	2.98	3.30	2.90	3.30	3.30	16.20%	272,222
Dec 18, 2025	2.73	3.02	2.73	2.84	2.84	3.27%	166,793
Dec 17, 2025	2.48	2.82	2.42	2.75	2.75	10.89%	73,846
Dec 16, 2025	2.56	2.65	2.40	2.48	2.48	-2.75%	39,619
Dec 15, 2025	2.76	2.76	2.44	2.55	2.55	-3.04%	34,302
Dec 12, 2025	2.70	2.75	2.57	2.63	2.63	-4.36%	34,333
Dec 11, 2025	2.60	2.77	2.50	2.75	2.75	7.42%	253,442
Dec 10, 2025	2.79	2.80	2.50	2.56	2.56	-6.91%	96,999
Dec 9, 2025	2.67	2.84	2.60	2.75	2.75	3.00%	116,925
Dec 8, 2025	2.79	2.80	2.66	2.67	2.67	-4.30%	42,295
Dec 5, 2025	2.83	2.90	2.79	2.79	2.79	-1.06%	40,092
Dec 4, 2025	2.95	2.95	2.81	2.82	2.82	-4.41%	191,044
Dec 3, 2025	2.75	2.95	2.71	2.95	2.95	6.50%	50,725
Dec 2, 2025	3.10	3.10	2.69	2.77	2.77	-7.67%	46,461
Dec 1, 2025	2.80	3.11	2.77	3.00	3.00	11.11%	117,820
Nov 28, 2025	2.42	2.79	2.42	2.70	2.70	15.88%	56,933
Nov 27, 2025	2.41	2.43	2.33	2.33	2.33	-2.10%	21,985
Nov 26, 2025	2.42	2.46	2.32	2.38	2.38	2.59%	36,435
Nov 25, 2025	2.22	2.38	2.20	2.32	2.32	3.11%	13,510
Nov 24, 2025	2.18	2.42	2.16	2.25	2.25	2.27%	35,699
Nov 21, 2025	2.19	2.25	2.16	2.20	2.20	-5.17%	38,316
Nov 20, 2025	2.36	2.40	2.21	2.32	2.32	1.31%	51,431
Nov 19, 2025	2.26	2.39	2.24	2.29	2.29	4.09%	44,972
Nov 18, 2025	2.04	2.25	2.04	2.20	2.20	1.38%	20,951
Nov 17, 2025	2.28	2.29	2.01	2.17	2.17	-3.98%	44,244
Nov 14, 2025	2.27	2.39	2.15	2.26	2.26	-5.04%	17,803
Nov 13, 2025	2.58	2.58	2.30	2.38	2.38	-5.56%	45,070
Nov 12, 2025	2.35	2.58	2.35	2.52	2.52	10.53%	54,026
Nov 11, 2025	2.47	2.47	2.21	2.28	2.28	-5.00%	67,550
Nov 10, 2025	2.05	2.44	2.05	2.40	2.40	20.00%	85,182
Nov 7, 2025	2.08	2.08	1.93	2.00	2.00	-1.96%	34,562
Nov 6, 2025	2.02	2.09	1.94	2.04	2.04	2.00%	64,469
Nov 5, 2025	2.17	2.19	2.00	2.00	2.00	-6.54%	61,765
Nov 4, 2025	2.31	2.31	2.05	2.14	2.14	-7.76%	126,769
Nov 3, 2025	2.40	2.40	2.26	2.32	2.32	-3.73%	14,342
Oct 31, 2025	2.62	2.62	2.41	2.41	2.41	-9.06%	14,378
Oct 30, 2025	2.37	2.65	2.23	2.65	2.65	11.34%	26,829
Oct 29, 2025	2.51	2.51	2.36	2.38	2.38	1.71%	24,015