Chesapeake Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	3.80	3.98	3.61	3.72	3.72	-7.00%	269,138
Jan 29, 2026	4.40	4.40	3.87	4.00	4.00	-8.78%	362,962
Jan 28, 2026	4.58	4.75	4.33	4.39	4.39	-0.34%	623,958
Jan 27, 2026	4.63	4.67	4.30	4.40	4.40	-1.12%	521,794
Jan 26, 2026	5.00	5.18	4.43	4.45	4.45	-9.18%	638,394
Jan 23, 2026	4.42	4.96	4.24	4.90	4.90	10.86%	271,877
Jan 22, 2026	4.16	4.46	4.16	4.42	4.42	5.74%	165,081
Jan 21, 2026	4.35	4.47	4.07	4.18	4.18	-3.69%	160,551
Jan 20, 2026	4.27	4.35	4.18	4.34	4.34	3.58%	82,855
Jan 19, 2026	4.27	4.67	4.15	4.19	4.19	0.72%	199,285
Jan 16, 2026	4.10	4.29	3.91	4.16	4.16	-0.48%	192,657
Jan 15, 2026	4.25	4.33	4.12	4.18	4.18	-2.34%	143,530
Jan 14, 2026	4.30	4.45	4.20	4.28	4.28	2.64%	217,331
Jan 13, 2026	4.54	4.55	4.17	4.17	4.17	-7.95%	243,608
Jan 12, 2026	4.65	4.78	4.24	4.53	4.53	-5.82%	557,832
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