Chesapeake Gold Corp. (TSXV:CKG)
Canada · Delayed Price · Currency is CAD 2.480
-0.110 (-4.25%)
Oct 30, 2026, 3:57 PM EDT
Chesapeake Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.51 | 2.58 | 2.35 | 2.48 | 2.48 | -4.25% | 94,450 |
| Oct 29, 2026 | 2.63 | 2.66 | 2.59 | 2.59 | 2.59 | -1.52% | 4,659 |
| Oct 28, 2026 | 2.66 | 2.75 | 2.63 | 2.63 | 2.63 | -4.01% | 18,724 |
| Oct 27, 2026 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 3.79% | 9,320 |
| Oct 26, 2026 | 2.66 | 2.77 | 2.62 | 2.64 | 2.64 | -8.01% | 7,903 |
| Oct 23, 2026 | 2.71 | 2.87 | 2.69 | 2.87 | 2.87 | 3.24% | 23,895 |
| Oct 22, 2026 | 2.81 | 2.95 | 2.61 | 2.78 | 2.78 | -2.46% | 66,847 |
| Oct 21, 2026 | 2.99 | 2.99 | 2.85 | 2.85 | 2.85 | -3.72% | 13,142 |
| Oct 20, 2026 | 2.98 | 3.05 | 2.93 | 2.96 | 2.96 | 1.02% | 22,669 |
| Oct 19, 2026 | 2.99 | 3.07 | 2.92 | 2.93 | 2.93 | -0.68% | 13,725 |
| Oct 16, 2026 | 2.89 | 3.08 | 2.88 | 2.95 | 2.95 | 3.87% | 57,833 |
| Oct 15, 2026 | 2.85 | 2.89 | 2.81 | 2.84 | 2.84 | 0.35% | 39,375 |
| Oct 14, 2026 | 3.01 | 3.02 | 2.81 | 2.83 | 2.83 | -5.98% | 66,584 |
| Oct 13, 2026 | 3.07 | 3.26 | 3.01 | 3.01 | 3.01 | - | 41,596 |
| Oct 9, 2026 | 3.00 | 3.19 | 3.00 | 3.01 | 3.01 | 2.03% | 9,183 |
| Oct 8, 2026 | 2.80 | 3.00 | 2.79 | 2.95 | 2.95 | - | 27,590 |
| Oct 7, 2026 | 2.86 | 2.95 | 2.79 | 2.95 | 2.95 | 1.72% | 99,640 |
| Oct 6, 2026 | 2.82 | 2.94 | 2.80 | 2.90 | 2.90 | 5.07% | 13,530 |
| Oct 5, 2026 | 2.90 | 2.90 | 2.75 | 2.76 | 2.76 | -4.83% | 24,520 |
| Oct 2, 2026 | 2.92 | 2.93 | 2.75 | 2.90 | 2.90 | 1.05% | 25,256 |
| Oct 1, 2026 | 2.89 | 2.90 | 2.81 | 2.87 | 2.87 | -0.86% | 36,309 |
| Sep 30, 2026 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -4.14% | 79,585 |
| Sep 29, 2026 | 3.04 | 3.07 | 2.95 | 3.02 | 3.02 | - | 33,304 |
| Sep 28, 2026 | 2.98 | 3.04 | 2.90 | 3.02 | 3.02 | -1.31% | 84,405 |
| Sep 25, 2026 | 3.12 | 3.14 | 3.02 | 3.06 | 3.06 | -1.61% | 53,790 |
| Sep 24, 2026 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -4.31% | 11,480 |
| Sep 23, 2026 | 3.35 | 3.35 | 3.22 | 3.25 | 3.25 | -3.85% | 14,918 |
| Sep 22, 2026 | 3.36 | 3.42 | 3.25 | 3.38 | 3.38 | 2.11% | 21,300 |
| Sep 21, 2026 | 3.51 | 3.52 | 3.22 | 3.31 | 3.31 | -4.89% | 27,661 |
| Sep 18, 2026 | 3.35 | 3.48 | 3.14 | 3.48 | 3.48 | 5.14% | 96,265 |
| Sep 17, 2026 | 3.35 | 3.50 | 3.14 | 3.31 | 3.31 | 4.75% | 22,102 |
| Sep 16, 2026 | 3.25 | 3.34 | 3.10 | 3.16 | 3.16 | -2.77% | 53,581 |
| Sep 15, 2026 | 3.20 | 3.33 | 3.15 | 3.25 | 3.25 | 0.93% | 25,510 |
| Sep 14, 2026 | 3.34 | 3.34 | 3.17 | 3.22 | 3.22 | -6.12% | 16,583 |
| Sep 11, 2026 | 3.50 | 3.58 | 3.26 | 3.43 | 3.43 | -2.56% | 30,912 |
| Sep 10, 2026 | 3.40 | 3.54 | 3.39 | 3.52 | 3.52 | -1.12% | 40,185 |
| Sep 9, 2026 | 3.57 | 3.70 | 3.52 | 3.56 | 3.56 | -0.28% | 20,457 |
| Sep 8, 2026 | 3.53 | 3.67 | 3.47 | 3.57 | 3.57 | -1.38% | 42,766 |
| Sep 4, 2026 | 3.52 | 3.65 | 3.52 | 3.62 | 3.62 | -1.36% | 36,778 |
| Sep 3, 2026 | 3.87 | 3.87 | 3.62 | 3.67 | 3.67 | 2.23% | 36,348 |
| Sep 2, 2026 | 3.50 | 3.77 | 3.50 | 3.59 | 3.59 | 1.99% | 25,924 |
| Sep 1, 2026 | 3.52 | 3.70 | 3.51 | 3.52 | 3.52 | -4.86% | 27,771 |
| Aug 31, 2026 | 3.55 | 3.70 | 3.51 | 3.70 | 3.70 | 1.93% | 61,090 |
| Aug 28, 2026 | 4.00 | 4.05 | 3.60 | 3.63 | 3.63 | -9.02% | 65,767 |
| Aug 27, 2026 | 3.96 | 4.05 | 3.95 | 3.99 | 3.99 | 0.76% | 14,808 |
| Aug 26, 2026 | 3.79 | 3.96 | 3.79 | 3.96 | 3.96 | 2.86% | 19,455 |
| Aug 25, 2026 | 3.75 | 3.85 | 3.74 | 3.85 | 3.85 | 1.32% | 24,416 |
| Aug 24, 2026 | 3.86 | 4.00 | 3.73 | 3.80 | 3.80 | -3.06% | 39,324 |
| Aug 21, 2026 | 3.90 | 3.92 | 3.69 | 3.92 | 3.92 | 3.98% | 75,552 |
| Aug 20, 2026 | 3.67 | 3.86 | 3.67 | 3.77 | 3.77 | 1.34% | 60,592 |