Chesapeake Gold Corp. (TSXV:CKG)
Canada · Delayed Price · Currency is CAD 2.480
+0.060 (2.48%)
Oct 24, 2025, 1:59 PM EDT
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.36 | 2.53 | 2.33 | 2.43 | 2.43 | 0.41% | 29,577 |
| Oct 23, 2025 | 2.48 | 2.58 | 2.42 | 2.42 | 2.42 | 5.22% | 38,000 |
| 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% | 85,700 |
| 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% | 282,400 |
| Oct 16, 2025 | 2.86 | 2.95 | 2.76 | 2.85 | 2.85 | -3.72% | 77,200 |
| 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% | 78,500 |
| 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% | 240,100 |
| Oct 3, 2025 | 2.12 | 2.76 | 2.12 | 2.68 | 2.68 | 27.62% | 290,900 |
| Oct 2, 2025 | 2.24 | 2.29 | 2.02 | 2.10 | 2.10 | -6.67% | 100,200 |
| 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% | 167,900 |
| Sep 24, 2025 | 1.74 | 1.74 | 1.68 | 1.73 | 1.73 | - | 107,500 |
| Sep 23, 2025 | 1.85 | 1.85 | 1.69 | 1.73 | 1.73 | -3.35% | 66,500 |
| Sep 22, 2025 | 1.75 | 1.91 | 1.70 | 1.79 | 1.79 | 2.87% | 494,025 |
| Sep 19, 2025 | 1.85 | 1.91 | 1.66 | 1.74 | 1.74 | - | 65,000 |
| Sep 18, 2025 | 1.81 | 1.83 | 1.74 | 1.74 | 1.74 | -0.57% | 41,600 |
| Sep 17, 2025 | 1.81 | 1.94 | 1.75 | 1.75 | 1.75 | -5.41% | 65,800 |
| Sep 16, 2025 | 1.94 | 1.98 | 1.85 | 1.85 | 1.85 | -5.13% | 12,800 |
| Sep 15, 2025 | 1.86 | 2.00 | 1.78 | 1.95 | 1.95 | 2.63% | 48,600 |
| Sep 12, 2025 | 1.99 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 24,900 |
| Sep 11, 2025 | 2.10 | 2.13 | 1.84 | 2.00 | 2.00 | -3.85% | 95,931 |
| 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 |