Chesapeake Gold Corp. (TSXV:CKG)
Canada · Delayed Price · Currency is CAD 2.950
-0.060 (-1.99%)
Jul 31, 2026, 3:59 PM EST
Chesapeake Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.01 | 3.03 | 2.90 | 2.95 | 2.95 | -1.99% | 26,751 |
| Jul 30, 2026 | 3.15 | 3.18 | 2.99 | 3.01 | 3.01 | -1.31% | 13,074 |
| Jul 29, 2026 | 2.98 | 3.23 | 2.95 | 3.05 | 3.05 | 0.99% | 13,620 |
| Jul 28, 2026 | 3.19 | 3.19 | 2.93 | 3.02 | 3.02 | -2.27% | 19,657 |
| Jul 27, 2026 | 3.15 | 3.30 | 3.07 | 3.09 | 3.09 | -0.96% | 17,384 |
| Jul 24, 2026 | 3.12 | 3.23 | 3.05 | 3.12 | 3.12 | - | 31,029 |
| Jul 23, 2026 | 3.26 | 3.27 | 3.04 | 3.12 | 3.12 | -7.14% | 38,297 |
| Jul 22, 2026 | 3.19 | 3.39 | 3.13 | 3.36 | 3.36 | 7.69% | 76,081 |
| Jul 21, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | 6.12% | 12,435 |
| Jul 20, 2026 | 3.13 | 3.13 | 2.94 | 2.94 | 2.94 | -3.92% | 13,005 |
| Jul 17, 2026 | 3.08 | 3.16 | 3.02 | 3.06 | 3.06 | 1.66% | 17,488 |
| Jul 16, 2026 | 3.10 | 3.20 | 3.00 | 3.01 | 3.01 | -7.10% | 25,106 |
| Jul 15, 2026 | 3.15 | 3.24 | 3.08 | 3.24 | 3.24 | 4.52% | 39,970 |
| Jul 14, 2026 | 3.13 | 3.20 | 3.09 | 3.10 | 3.10 | -0.32% | 11,721 |
| Jul 13, 2026 | 3.07 | 3.24 | 3.07 | 3.11 | 3.11 | -4.31% | 18,895 |
| Jul 10, 2026 | 3.12 | 3.28 | 3.12 | 3.25 | 3.25 | 3.17% | 26,221 |
| Jul 9, 2026 | 3.25 | 3.37 | 3.15 | 3.15 | 3.15 | -0.94% | 19,288 |
| Jul 8, 2026 | 3.20 | 3.37 | 3.04 | 3.18 | 3.18 | -1.24% | 32,991 |
| Jul 7, 2026 | 3.30 | 3.40 | 3.13 | 3.22 | 3.22 | -6.94% | 61,998 |
| Jul 6, 2026 | 3.59 | 3.59 | 3.24 | 3.46 | 3.46 | -1.14% | 73,285 |
| Jul 3, 2026 | 3.50 | 3.51 | 3.41 | 3.50 | 3.50 | 4.17% | 26,835 |
| Jul 2, 2026 | 3.50 | 3.63 | 3.33 | 3.36 | 3.36 | -1.18% | 105,996 |
| Jun 30, 2026 | 3.12 | 3.50 | 3.12 | 3.40 | 3.40 | 4.29% | 46,461 |
| Jun 29, 2026 | 3.20 | 3.38 | 3.20 | 3.26 | 3.26 | -2.10% | 22,426 |
| Jun 26, 2026 | 3.00 | 3.48 | 3.00 | 3.33 | 3.33 | 10.26% | 59,619 |
| Jun 25, 2026 | 3.07 | 3.21 | 3.01 | 3.02 | 3.02 | -1.31% | 29,653 |
| Jun 24, 2026 | 3.01 | 3.15 | 2.87 | 3.06 | 3.06 | 1.32% | 102,176 |
| Jun 23, 2026 | 3.23 | 3.30 | 3.00 | 3.02 | 3.02 | -10.65% | 50,535 |
| Jun 22, 2026 | 3.48 | 3.50 | 3.27 | 3.38 | 3.38 | 4.97% | 31,370 |
| Jun 19, 2026 | 3.31 | 3.38 | 3.22 | 3.22 | 3.22 | -2.72% | 16,052 |
| Jun 18, 2026 | 3.53 | 3.72 | 3.31 | 3.31 | 3.31 | -8.56% | 67,315 |
| Jun 17, 2026 | 3.74 | 3.93 | 3.62 | 3.62 | 3.62 | -6.94% | 49,948 |
| Jun 16, 2026 | 3.87 | 3.92 | 3.70 | 3.89 | 3.89 | 0.78% | 57,108 |
| Jun 15, 2026 | 3.94 | 4.15 | 3.77 | 3.86 | 3.86 | 4.04% | 91,894 |
| Jun 12, 2026 | 3.41 | 3.78 | 3.34 | 3.71 | 3.71 | 9.76% | 157,785 |
| Jun 11, 2026 | 3.03 | 3.38 | 2.83 | 3.38 | 3.38 | 16.55% | 96,944 |
| Jun 10, 2026 | 3.03 | 3.20 | 2.87 | 2.90 | 2.90 | -2.03% | 72,575 |
| Jun 9, 2026 | 2.80 | 3.05 | 2.80 | 2.96 | 2.96 | 6.47% | 42,327 |
| Jun 8, 2026 | 3.01 | 3.20 | 2.78 | 2.78 | 2.78 | -5.12% | 37,654 |
| Jun 5, 2026 | 3.30 | 3.30 | 2.85 | 2.93 | 2.93 | -13.57% | 178,942 |
| Jun 4, 2026 | 3.51 | 3.60 | 3.36 | 3.39 | 3.39 | 1.19% | 20,272 |
| Jun 3, 2026 | 3.42 | 3.63 | 3.35 | 3.35 | 3.35 | -4.56% | 53,643 |
| Jun 2, 2026 | 3.68 | 3.81 | 3.45 | 3.51 | 3.51 | -0.85% | 35,667 |
| Jun 1, 2026 | 3.43 | 3.57 | 3.31 | 3.54 | 3.54 | 4.12% | 62,671 |
| May 29, 2026 | 3.29 | 3.50 | 3.29 | 3.40 | 3.40 | 5.92% | 48,053 |
| May 28, 2026 | 3.24 | 3.43 | 3.21 | 3.21 | 3.21 | 0.31% | 39,154 |
| May 27, 2026 | 3.16 | 3.25 | 3.15 | 3.20 | 3.20 | -2.44% | 26,617 |
| May 26, 2026 | 3.50 | 3.50 | 3.26 | 3.28 | 3.28 | -3.24% | 34,252 |
| May 25, 2026 | 3.30 | 3.47 | 3.25 | 3.39 | 3.39 | 10.06% | 46,509 |
| May 22, 2026 | 3.18 | 3.18 | 3.03 | 3.08 | 3.08 | -1.60% | 38,470 |