Chesapeake Gold Corp. (TSXV:CKG)
Canada · Delayed Price · Currency is CAD 3.000
+0.300 (11.11%)
Dec 1, 2025, 3:06 PM EST
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.80 | 3.11 | 2.77 | 3.03 | - | 12.22% | 93,749 |
| 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 |
| Oct 28, 2025 | 2.39 | 2.40 | 2.18 | 2.34 | 2.34 | 3.54% | 103,663 |
| Oct 27, 2025 | 2.26 | 2.37 | 2.16 | 2.26 | 2.26 | -8.87% | 127,575 |
| Oct 24, 2025 | 2.36 | 2.53 | 2.33 | 2.48 | 2.48 | 2.48% | 61,870 |
| Oct 23, 2025 | 2.48 | 2.58 | 2.42 | 2.42 | 2.42 | 5.22% | 37,961 |
| Oct 22, 2025 | 2.28 | 2.31 | 2.18 | 2.30 | 2.30 | 0.88% | 43,638 |
| Oct 21, 2025 | 2.40 | 2.44 | 2.20 | 2.28 | 2.28 | -9.88% | 85,693 |
| Oct 20, 2025 | 2.50 | 2.70 | 2.50 | 2.53 | 2.53 | 1.61% | 44,916 |
| Oct 17, 2025 | 2.69 | 2.70 | 2.24 | 2.49 | 2.49 | -12.63% | 282,385 |
| Oct 16, 2025 | 2.86 | 2.95 | 2.76 | 2.85 | 2.85 | -3.72% | 77,195 |
| Oct 15, 2025 | 3.05 | 3.05 | 2.84 | 2.96 | 2.96 | -0.67% | 46,910 |
| Oct 14, 2025 | 3.00 | 3.04 | 2.83 | 2.98 | 2.98 | 4.20% | 62,323 |
| Oct 10, 2025 | 2.98 | 2.99 | 2.77 | 2.86 | 2.86 | -3.38% | 51,016 |
| Oct 9, 2025 | 3.23 | 3.30 | 2.91 | 2.96 | 2.96 | -5.73% | 78,481 |
| Oct 8, 2025 | 3.10 | 3.40 | 3.10 | 3.14 | 3.14 | 6.08% | 103,122 |
| Oct 7, 2025 | 2.96 | 3.10 | 2.83 | 2.96 | 2.96 | 0.34% | 66,723 |
| Oct 6, 2025 | 2.80 | 3.12 | 2.80 | 2.95 | 2.95 | 10.07% | 240,051 |
| Oct 3, 2025 | 2.12 | 2.76 | 2.12 | 2.68 | 2.68 | 27.62% | 290,875 |
| Oct 2, 2025 | 2.24 | 2.29 | 2.02 | 2.10 | 2.10 | -6.67% | 100,197 |
| Oct 1, 2025 | 2.20 | 2.25 | 2.17 | 2.25 | 2.25 | 4.17% | 51,341 |
| Sep 30, 2025 | 2.18 | 2.20 | 2.06 | 2.16 | 2.16 | -1.82% | 83,846 |
| Sep 29, 2025 | 1.95 | 2.20 | 1.95 | 2.20 | 2.20 | 13.99% | 146,403 |
| Sep 26, 2025 | 1.82 | 1.97 | 1.82 | 1.93 | 1.93 | 6.04% | 104,642 |
| Sep 25, 2025 | 1.78 | 1.85 | 1.70 | 1.82 | 1.82 | 5.20% | 167,873 |
| Sep 24, 2025 | 1.74 | 1.74 | 1.68 | 1.73 | 1.73 | - | 107,475 |
| Sep 23, 2025 | 1.85 | 1.85 | 1.69 | 1.73 | 1.73 | -3.35% | 66,488 |
| Sep 22, 2025 | 1.75 | 1.91 | 1.70 | 1.79 | 1.79 | 2.87% | 494,025 |