Chesapeake Gold Corp. (TSXV:CKG)
Canada · Delayed Price · Currency is CAD 3.220
-0.090 (-2.72%)
Jun 19, 2026, 3:59 PM EST
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.15 | 3.20 | 3.07 | 3.13 | 3.13 | -1.88% | 46,365 |
| May 20, 2026 | 3.04 | 3.23 | 3.02 | 3.19 | 3.19 | 6.33% | 67,466 |
| May 19, 2026 | 3.76 | 3.76 | 2.90 | 3.00 | 3.00 | -29.58% | 224,372 |
| May 15, 2026 | 3.38 | 4.26 | 3.22 | 4.26 | 4.26 | 25.66% | 102,233 |
| May 14, 2026 | 3.50 | 3.50 | 3.30 | 3.39 | 3.39 | -4.51% | 75,974 |
| May 13, 2026 | 3.65 | 3.80 | 3.55 | 3.55 | 3.55 | -4.83% | 35,534 |
| May 12, 2026 | 3.51 | 3.77 | 3.51 | 3.73 | 3.73 | 3.04% | 74,094 |
| May 11, 2026 | 3.26 | 3.69 | 3.26 | 3.62 | 3.62 | 10.03% | 369,741 |
| May 8, 2026 | 3.30 | 3.35 | 3.21 | 3.29 | 3.29 | - | 29,531 |
| May 7, 2026 | 3.55 | 3.70 | 3.26 | 3.29 | 3.29 | -3.24% | 88,925 |
| May 6, 2026 | 3.45 | 3.48 | 3.32 | 3.40 | 3.40 | 11.48% | 40,168 |
| May 5, 2026 | 3.15 | 3.19 | 3.05 | 3.05 | 3.05 | -2.56% | 33,715 |
| May 4, 2026 | 3.16 | 3.23 | 3.09 | 3.13 | 3.13 | -3.99% | 39,077 |
| May 1, 2026 | 3.35 | 3.35 | 3.17 | 3.26 | 3.26 | - | 20,006 |
| Apr 30, 2026 | 3.21 | 3.36 | 3.17 | 3.26 | 3.26 | 4.82% | 65,485 |
| Apr 29, 2026 | 3.53 | 3.53 | 3.08 | 3.11 | 3.11 | -7.44% | 42,229 |
| Apr 28, 2026 | 3.54 | 3.54 | 3.20 | 3.36 | 3.36 | - | 46,639 |
| Apr 27, 2026 | 3.41 | 3.43 | 3.25 | 3.36 | 3.36 | -0.30% | 18,891 |
| Apr 24, 2026 | 3.32 | 3.54 | 3.31 | 3.37 | 3.37 | 2.12% | 62,851 |
| Apr 23, 2026 | 3.54 | 3.55 | 3.28 | 3.30 | 3.30 | -5.71% | 55,566 |
| Apr 22, 2026 | 3.77 | 3.79 | 3.50 | 3.50 | 3.50 | -2.51% | 36,184 |
| Apr 21, 2026 | 4.03 | 4.04 | 3.54 | 3.59 | 3.59 | -8.42% | 104,607 |
| Apr 20, 2026 | 3.86 | 4.10 | 3.76 | 3.92 | 3.92 | 2.08% | 181,833 |
| Apr 17, 2026 | 3.97 | 4.15 | 3.82 | 3.84 | 3.84 | - | 100,148 |
| Apr 16, 2026 | 3.56 | 3.92 | 3.48 | 3.84 | 3.84 | 8.17% | 167,893 |
| Apr 15, 2026 | 3.69 | 3.77 | 3.53 | 3.55 | 3.55 | -6.08% | 62,661 |
| Apr 14, 2026 | 3.74 | 3.82 | 3.64 | 3.78 | 3.78 | 3.85% | 68,747 |
| Apr 13, 2026 | 3.42 | 3.73 | 3.42 | 3.64 | 3.64 | 6.74% | 35,835 |
| Apr 10, 2026 | 3.56 | 3.60 | 3.41 | 3.41 | 3.41 | -3.94% | 50,304 |