Chesapeake Gold Corp. (TSXV:CKG)
Canada · Delayed Price · Currency is CAD 3.400
+0.190 (5.92%)
May 29, 2026, 1:13 PM EST
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.29 | 3.38 | 3.29 | 3.38 | - | 5.30% | 333 |
| 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 |
| Apr 9, 2026 | 3.47 | 3.56 | 3.35 | 3.55 | 3.55 | 0.28% | 71,238 |
| Apr 8, 2026 | 3.64 | 3.64 | 3.32 | 3.54 | 3.54 | 7.27% | 48,502 |
| Apr 7, 2026 | 3.35 | 3.35 | 3.14 | 3.30 | 3.30 | -1.49% | 37,578 |
| Apr 6, 2026 | 3.39 | 3.54 | 3.20 | 3.35 | 3.35 | -4.29% | 51,968 |
| Apr 2, 2026 | 3.34 | 3.69 | 3.20 | 3.50 | 3.50 | -2.78% | 71,913 |
| Apr 1, 2026 | 3.58 | 3.78 | 3.52 | 3.60 | 3.60 | 0.56% | 70,420 |
| Mar 31, 2026 | 3.39 | 3.58 | 3.37 | 3.58 | 3.58 | 12.58% | 61,671 |
| Mar 30, 2026 | 3.55 | 3.61 | 3.14 | 3.18 | 3.18 | -6.74% | 95,755 |
| Mar 27, 2026 | 3.54 | 3.63 | 3.37 | 3.41 | 3.41 | -0.87% | 79,552 |
| Mar 26, 2026 | 3.51 | 3.67 | 3.31 | 3.44 | 3.44 | -7.53% | 145,725 |
| Mar 25, 2026 | 3.80 | 3.97 | 3.56 | 3.72 | 3.72 | 11.71% | 254,977 |
| Mar 24, 2026 | 3.19 | 3.56 | 3.08 | 3.33 | 3.33 | 9.90% | 250,823 |
| Mar 23, 2026 | 2.79 | 3.28 | 2.79 | 3.03 | 3.03 | 7.83% | 149,984 |
| Mar 20, 2026 | 2.97 | 3.02 | 2.77 | 2.81 | 2.81 | -4.75% | 102,214 |
| Mar 19, 2026 | 2.90 | 3.12 | 2.60 | 2.95 | 2.95 | -2.64% | 191,992 |