Skip to main content
Chesapeake Gold Corp. (TSXV: CKG)
Canada flag Canada · Delayed Price · Currency is CAD
0.820
-0.020 (-2.38%)
Dec 20, 2024, 11:00 AM EST

Chesapeake Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.860.860.820.820.82-2.38%4,041
Dec 19, 20240.860.880.810.840.84-2.33%40,906
Dec 18, 20240.860.870.830.860.86-70,120
Dec 17, 20240.870.880.850.860.86-4.44%76,107
Dec 16, 20240.900.910.880.900.90-3.23%45,135
Dec 13, 20240.970.970.930.930.93-5.10%3,500
Dec 12, 20240.990.990.920.980.981.03%30,202
Dec 11, 20240.980.980.940.970.97-1.02%27,600
Dec 10, 20240.920.990.920.980.982.08%7,602
Dec 9, 20240.921.000.920.960.96-1.03%101,518
Dec 6, 20240.970.990.950.970.97-2.02%34,900
Dec 5, 20241.011.050.980.990.99-3.88%45,000
Dec 4, 20241.091.101.031.031.03-5.50%54,000
Dec 3, 20241.101.151.071.091.095.83%57,706
Dec 2, 20241.111.121.031.031.03-5.50%8,200
Nov 29, 20241.111.111.051.091.097.92%9,300
Nov 28, 20241.051.050.991.011.013.06%4,200
Nov 27, 20240.981.000.980.980.98-6,500
Nov 26, 20240.941.060.940.980.982.08%39,249
Nov 25, 20240.991.070.940.960.96-4.95%58,300
Nov 22, 20241.031.041.001.011.01-1.94%39,000
Nov 21, 20241.101.101.031.031.03-7.21%65,700
Nov 20, 20241.161.161.071.111.11-4.31%14,400
Nov 19, 20241.191.211.111.161.160.87%8,500
Nov 18, 20241.101.151.031.151.155.50%84,833
Nov 15, 20241.181.181.021.091.090.93%104,500
Nov 14, 20241.191.281.011.081.08-18.80%193,608
Nov 13, 20241.611.671.321.331.33-19.88%122,732
Nov 12, 20241.681.691.621.661.66-1.78%10,400
Nov 11, 20241.761.801.681.691.69-5.06%37,037
Nov 8, 20241.901.901.781.781.78-2.73%10,343
Nov 7, 20241.771.841.771.831.832.81%6,800
Nov 6, 20241.781.821.751.781.78-1.66%18,200
Nov 5, 20241.851.851.801.811.810.56%5,100
Nov 4, 20241.821.851.771.801.800.56%16,500
Nov 1, 20241.861.871.761.791.79-2.72%20,030
Oct 31, 20241.951.951.781.841.84-7.54%45,908
Oct 30, 20242.022.031.991.991.99-1.49%22,500
Oct 29, 20241.992.051.992.022.02-0.98%16,539
Oct 28, 20242.032.082.032.042.040.49%9,000
Oct 25, 20242.162.162.002.032.03-7.73%28,101
Oct 24, 20242.292.352.172.202.20-1.35%31,300
Oct 23, 20242.222.302.182.232.23-35,700
Oct 22, 20242.062.362.062.232.2312.06%71,110
Oct 21, 20241.872.051.871.991.996.42%37,511
Oct 18, 20241.861.911.851.871.870.54%21,800
Oct 17, 20241.911.911.861.861.86-2.62%4,704
Oct 16, 20241.851.951.851.911.913.80%17,900
Oct 15, 20241.781.931.781.841.841.10%17,333
Oct 11, 20241.751.851.751.821.821.11%20,000
Oct 10, 20241.751.821.751.801.80-2.17%15,000
Oct 9, 20241.821.841.771.841.840.55%8,345
Oct 8, 20241.831.831.791.831.83-6,700
Oct 7, 20241.831.831.731.831.83-5,208
Oct 4, 20241.821.831.811.831.837.02%11,900
Oct 3, 20241.841.841.681.711.71-3.93%27,100
Oct 2, 20241.861.861.761.781.78-3.78%19,500
Oct 1, 20241.801.881.751.851.85-1.07%19,547
Sep 30, 20241.901.901.831.871.87-1,100
Sep 27, 20241.951.951.841.871.87-3.61%9,600
Sep 26, 20241.841.981.841.941.94-0.51%12,425
Sep 25, 20241.871.951.811.951.953.72%20,400
Sep 24, 20242.002.001.861.881.88-1.05%5,735
Sep 23, 20241.971.971.871.901.90-12,800
Sep 20, 20241.952.091.881.901.90-0.52%37,400
Sep 19, 20241.821.911.821.911.915.52%16,727
Sep 18, 20241.711.811.711.811.813.43%13,240
Sep 17, 20241.801.831.731.751.75-4.37%17,017
Sep 16, 20241.811.861.801.831.831.67%8,944
Sep 13, 20241.851.851.781.801.80-1.64%15,419
Sep 12, 20241.801.881.801.831.835.17%10,919
Sep 11, 20241.711.801.711.741.74-2.79%18,201
Sep 10, 20241.821.851.751.791.79-18,345
Sep 9, 20241.841.841.751.791.793.47%12,800
Sep 6, 20241.841.841.661.731.73-5.98%6,200
Sep 5, 20241.861.861.811.841.842.22%9,000
Sep 4, 20241.611.861.611.801.804.65%16,805
Sep 3, 20241.751.871.671.721.72-5.49%23,100
Aug 30, 20241.811.831.781.821.82-1,800
Aug 29, 20241.781.821.781.821.822.82%3,600
Aug 28, 20241.871.871.701.771.77-5.35%28,500
Aug 27, 20241.861.901.861.871.87-2.60%1,710
Aug 26, 20241.861.941.861.921.923.23%11,000
Aug 23, 20241.961.961.861.861.86-2.62%4,800
Aug 22, 20241.871.911.861.911.910.53%3,901
Aug 21, 20241.881.941.871.901.90-2.56%8,701
Aug 20, 20242.082.091.951.951.95-4.41%5,420
Aug 19, 20241.942.061.942.042.046.81%12,530
Aug 16, 20241.962.081.911.911.910.53%14,619
Aug 15, 20241.851.911.761.901.906.74%9,900
Aug 14, 20241.791.791.761.781.781.14%16,644
Aug 13, 20241.741.801.741.761.761.15%4,220
Aug 12, 20241.821.821.741.741.74-2.79%4,346
Aug 9, 20241.781.791.781.791.792.29%3,300
Aug 8, 20241.801.801.751.751.75-300
Aug 7, 20241.751.761.741.751.75-1.13%12,100
Aug 6, 20241.851.861.751.771.77-4.32%6,100
Aug 2, 20242.182.211.851.851.85-13.95%23,036
Aug 1, 20242.252.252.152.152.15-4.44%9,120
Jul 31, 20241.952.251.952.252.2517.19%12,600