Chesapeake Gold Corp. (TSXV:CKG)
Canada · Delayed Price · Currency is CAD 3.500
-0.040 (-1.13%)
Apr 9, 2026, 3:59 PM EST
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3.47 | 3.56 | 3.35 | 3.50 | - | -1.13% | 59,088 |
| Apr 8, 2026 | 3.64 | 3.64 | 3.32 | 3.54 | 3.54 | 7.27% | 48,502 |
| Apr 7, 2026 | 3.35 | 3.35 | 3.14 | 3.30 | 3.30 | -1.49% | 37,578 |
| Apr 6, 2026 | 3.39 | 3.54 | 3.20 | 3.35 | 3.35 | -4.29% | 51,968 |
| Apr 2, 2026 | 3.34 | 3.69 | 3.20 | 3.50 | 3.50 | -2.78% | 71,913 |
| Apr 1, 2026 | 3.58 | 3.78 | 3.52 | 3.60 | 3.60 | 0.56% | 70,420 |
| Mar 31, 2026 | 3.39 | 3.58 | 3.37 | 3.58 | 3.58 | 12.58% | 61,671 |
| Mar 30, 2026 | 3.55 | 3.61 | 3.14 | 3.18 | 3.18 | -6.74% | 95,755 |
| Mar 27, 2026 | 3.54 | 3.63 | 3.37 | 3.41 | 3.41 | -0.87% | 79,552 |
| Mar 26, 2026 | 3.51 | 3.67 | 3.31 | 3.44 | 3.44 | -7.53% | 145,725 |
| Mar 25, 2026 | 3.80 | 3.97 | 3.56 | 3.72 | 3.72 | 11.71% | 254,977 |
| Mar 24, 2026 | 3.19 | 3.56 | 3.08 | 3.33 | 3.33 | 9.90% | 250,823 |
| Mar 23, 2026 | 2.79 | 3.28 | 2.79 | 3.03 | 3.03 | 7.83% | 149,984 |
| Mar 20, 2026 | 2.97 | 3.02 | 2.77 | 2.81 | 2.81 | -4.75% | 102,214 |
| Mar 19, 2026 | 2.90 | 3.12 | 2.60 | 2.95 | 2.95 | -2.64% | 191,992 |
| Mar 18, 2026 | 3.10 | 3.23 | 2.90 | 3.03 | 3.03 | -2.88% | 98,423 |
| Mar 17, 2026 | 3.41 | 3.55 | 3.12 | 3.12 | 3.12 | -3.41% | 101,973 |
| Mar 16, 2026 | 3.05 | 3.45 | 3.00 | 3.23 | 3.23 | 5.90% | 100,852 |
| Mar 13, 2026 | 3.37 | 3.48 | 3.05 | 3.05 | 3.05 | -10.29% | 71,978 |
| Mar 12, 2026 | 3.63 | 3.74 | 3.40 | 3.40 | 3.40 | -5.29% | 39,623 |
| Mar 11, 2026 | 3.91 | 3.94 | 3.55 | 3.59 | 3.59 | -6.51% | 48,673 |
| Mar 10, 2026 | 3.70 | 4.00 | 3.70 | 3.84 | 3.84 | 7.26% | 89,461 |
| Mar 9, 2026 | 3.39 | 3.64 | 3.25 | 3.58 | 3.58 | 1.99% | 100,728 |
| Mar 6, 2026 | 3.50 | 3.63 | 3.40 | 3.51 | 3.51 | -1.96% | 120,590 |
| Mar 5, 2026 | 3.84 | 3.84 | 3.52 | 3.58 | 3.58 | -6.77% | 95,900 |
| Mar 4, 2026 | 4.08 | 4.10 | 3.75 | 3.84 | 3.84 | -4.71% | 68,661 |
| Mar 3, 2026 | 4.03 | 4.32 | 3.86 | 4.03 | 4.03 | -10.04% | 190,590 |
| Mar 2, 2026 | 4.65 | 4.65 | 4.08 | 4.48 | 4.48 | -2.40% | 116,237 |
| Feb 27, 2026 | 4.74 | 4.74 | 4.26 | 4.59 | 4.59 | 0.44% | 219,522 |
| 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 |