Chesapeake Gold Corp. (TSXV:CKG)
Canada · Delayed Price · Currency is CAD 3.960
+0.110 (2.86%)
Aug 26, 2026, 3:59 PM EST
Chesapeake Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 3.56 | 3.84 | 3.56 | 3.72 | 3.72 | 7.83% | 46,397 |
| Aug 18, 2026 | 3.56 | 3.56 | 3.24 | 3.45 | 3.45 | -2.82% | 39,554 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.45 | 3.55 | 3.55 | -2.47% | 44,924 |
| Aug 14, 2026 | 3.46 | 3.64 | 3.35 | 3.64 | 3.64 | 6.43% | 41,139 |
| Aug 13, 2026 | 3.62 | 3.62 | 3.36 | 3.42 | 3.42 | -5.26% | 17,674 |
| Aug 12, 2026 | 3.59 | 3.70 | 3.49 | 3.61 | 3.61 | 1.98% | 51,453 |
| Aug 11, 2026 | 3.62 | 3.70 | 3.53 | 3.54 | 3.54 | -4.32% | 28,776 |
| Aug 10, 2026 | 3.41 | 3.70 | 3.41 | 3.70 | 3.70 | 6.94% | 62,980 |
| Aug 7, 2026 | 3.39 | 3.55 | 3.33 | 3.46 | 3.46 | 4.53% | 56,781 |
| Aug 6, 2026 | 3.44 | 3.44 | 3.30 | 3.31 | 3.31 | -1.49% | 35,363 |
| Aug 5, 2026 | 3.23 | 3.40 | 3.21 | 3.36 | 3.36 | 9.80% | 70,742 |
| Aug 4, 2026 | 3.06 | 3.20 | 3.05 | 3.06 | 3.06 | 3.73% | 98,038 |
| 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 |