Chesapeake Gold Corp. (TSXV:CKG)
Canada
· Delayed Price · Currency is CAD 1.430
+0.240 (20.17%)
Jun 5, 2025, 3:59 PM EDT
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 16,700 |
| May 12, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 1,400 |
| May 9, 2025 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | -0.99% | 2,100 |
| May 8, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -3.81% | 4,100 |
| May 7, 2025 | 0.96 | 1.05 | 0.95 | 1.05 | 1.05 | 8.25% | 13,739 |
| May 6, 2025 | 1.03 | 1.03 | 0.92 | 0.97 | 0.97 | -3.00% | 57,024 |
| May 5, 2025 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | 4.17% | 14,100 |
| May 2, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 7.87% | 9,500 |
| May 1, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -6.32% | 2,500 |
| Apr 30, 2025 | 0.96 | 0.96 | 0.89 | 0.95 | 0.95 | 3.26% | 20,700 |
| Apr 29, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -2.13% | 35,645 |
| Apr 28, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -3.09% | 8,800 |
| Apr 25, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 8,000 |
| Apr 24, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 1.04% | 8,900 |
| Apr 23, 2025 | 1.02 | 1.06 | 0.96 | 0.96 | 0.96 | -4.95% | 18,000 |
| Apr 22, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | - | 34,900 |
| Apr 21, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | 4.12% | 20,300 |
| Apr 17, 2025 | 0.97 | 1.05 | 0.97 | 0.97 | 0.97 | -3.00% | 12,900 |
| Apr 16, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 5.26% | 17,241 |
| Apr 15, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | 2.15% | 5,700 |
| Apr 14, 2025 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -3.12% | 19,900 |
| Apr 11, 2025 | 0.98 | 1.00 | 0.94 | 0.96 | 0.96 | 6.67% | 16,400 |
| Apr 10, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 7.14% | 9,400 |
| Apr 9, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | - | 19,000 |
| Apr 8, 2025 | 0.90 | 0.90 | 0.83 | 0.84 | 0.84 | -12.50% | 142,100 |
| Apr 7, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -3.03% | 3,200 |
| Apr 4, 2025 | 1.01 | 1.05 | 0.95 | 0.99 | 0.99 | -2.94% | 42,035 |
| Apr 3, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 3,900 |
| Apr 2, 2025 | 1.06 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 6,100 |
| Apr 1, 2025 | 1.12 | 1.12 | 1.03 | 1.05 | 1.05 | 5.00% | 8,200 |
| Mar 31, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 7,919 |
| 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 |