Chesapeake Gold Corp. (TSXV:CKG)
Canada · Delayed Price · Currency is CAD 2.000
-0.080 (-3.85%)
Sep 11, 2025, 3:59 PM EDT
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.10 | 2.13 | 1.84 | 2.00 | 2.00 | -3.85% | 79,431 |
| 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 |
| Jul 21, 2025 | 1.74 | 1.93 | 1.74 | 1.86 | 1.86 | -0.53% | 60,523 |
| Jul 18, 2025 | 2.00 | 2.00 | 1.83 | 1.87 | 1.87 | -2.60% | 37,900 |
| Jul 17, 2025 | 1.75 | 1.92 | 1.75 | 1.92 | 1.92 | 7.26% | 31,635 |
| Jul 16, 2025 | 1.90 | 1.91 | 1.76 | 1.79 | 1.79 | -4.28% | 51,802 |
| Jul 15, 2025 | 2.05 | 2.05 | 1.83 | 1.87 | 1.87 | -6.50% | 51,300 |
| Jul 14, 2025 | 1.98 | 2.06 | 1.98 | 2.00 | 2.00 | 3.09% | 55,200 |
| Jul 11, 2025 | 1.89 | 1.97 | 1.82 | 1.94 | 1.94 | 5.43% | 50,000 |
| Jul 10, 2025 | 1.95 | 1.95 | 1.80 | 1.84 | 1.84 | -3.16% | 37,047 |
| Jul 9, 2025 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 5.56% | 15,900 |
| Jul 8, 2025 | 1.84 | 1.89 | 1.76 | 1.80 | 1.80 | -2.17% | 34,825 |
| Jul 7, 2025 | 1.83 | 1.92 | 1.73 | 1.84 | 1.84 | -0.54% | 137,500 |
| Jul 4, 2025 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 10.12% | 47,100 |
| Jul 3, 2025 | 1.53 | 1.74 | 1.53 | 1.68 | 1.68 | 6.33% | 45,700 |
| Jul 2, 2025 | 1.45 | 1.63 | 1.45 | 1.58 | 1.58 | 9.72% | 37,641 |