Chesapeake Gold Corp. (TSXV:CKG)
Canada · Delayed Price · Currency is CAD 4.320
-0.250 (-5.47%)
Feb 27, 2026, 11:49 AM EST
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.74 | 4.74 | 4.45 | 4.51 | - | -1.31% | 31,835 |
| Feb 26, 2026 | 4.32 | 4.66 | 4.13 | 4.57 | 4.57 | 7.53% | 124,994 |
| Feb 25, 2026 | 4.32 | 4.40 | 4.21 | 4.25 | 4.25 | - | 114,430 |
| Feb 24, 2026 | 4.35 | 4.45 | 4.18 | 4.25 | 4.25 | -5.97% | 84,525 |
| Feb 23, 2026 | 4.74 | 4.88 | 4.32 | 4.52 | 4.52 | -4.44% | 323,196 |
| Feb 20, 2026 | 3.53 | 5.12 | 3.53 | 4.73 | 4.73 | 32.87% | 634,085 |
| Feb 19, 2026 | 3.42 | 3.58 | 3.34 | 3.56 | 3.56 | 8.54% | 93,983 |
| Feb 18, 2026 | 3.45 | 3.61 | 3.28 | 3.28 | 3.28 | -4.65% | 126,450 |
| Feb 17, 2026 | 3.58 | 3.68 | 3.28 | 3.44 | 3.44 | -3.91% | 136,095 |
| Feb 13, 2026 | 3.60 | 3.64 | 3.48 | 3.58 | 3.58 | 2.87% | 101,180 |
| Feb 12, 2026 | 4.01 | 4.01 | 3.43 | 3.48 | 3.48 | -12.34% | 150,940 |
| Feb 11, 2026 | 4.01 | 4.04 | 3.66 | 3.97 | 3.97 | 0.25% | 136,248 |
| Feb 10, 2026 | 3.89 | 4.01 | 3.77 | 3.96 | 3.96 | 1.80% | 145,287 |
| Feb 9, 2026 | 3.94 | 4.01 | 3.74 | 3.89 | 3.89 | 5.42% | 94,385 |
| Feb 6, 2026 | 3.36 | 3.77 | 3.33 | 3.69 | 3.69 | 10.15% | 96,911 |
| Feb 5, 2026 | 3.59 | 3.61 | 3.27 | 3.35 | 3.35 | -9.95% | 168,776 |
| Feb 4, 2026 | 3.97 | 4.00 | 3.56 | 3.72 | 3.72 | -3.38% | 109,491 |
| Feb 3, 2026 | 4.00 | 4.12 | 3.66 | 3.85 | 3.85 | 9.07% | 161,298 |
| Feb 2, 2026 | 3.78 | 3.80 | 3.51 | 3.53 | 3.53 | -5.11% | 143,285 |
| 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 |