Skip to main content
Chesapeake Gold Corp. (FRA:CKG)
Germany flag Germany · Delayed Price · Currency is EUR
1.695
+0.085 (5.28%)
At close: Dec 4, 2025

Chesapeake Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.711.711.681.681.68-0.88%-
Dec 4, 20251.721.721.701.701.705.28%-
Dec 3, 20251.671.671.611.611.61-8.00%-
Dec 2, 20251.811.811.751.751.756.06%1,700
Dec 1, 20251.621.651.621.651.655.10%-
Nov 28, 20251.401.571.401.571.5712.54%600
Nov 27, 20251.421.421.401.401.402.20%-
Nov 26, 20251.471.471.371.371.373.41%1,300
Nov 25, 20251.341.341.321.321.320.76%-
Nov 24, 20251.321.321.311.311.31-4.03%-
Nov 21, 20251.381.391.371.371.370.37%-
Nov 20, 20251.371.371.361.361.36-1.09%-
Nov 19, 20251.391.401.381.381.384.56%-
Nov 18, 20251.291.321.291.321.323.14%-
Nov 17, 20251.301.301.281.281.281.19%-
Nov 14, 20251.421.421.261.261.26-16.83%-
Nov 13, 20251.511.541.511.521.52-3.81%-
Nov 12, 20251.371.581.371.581.5814.55%4,000
Nov 11, 20251.451.451.381.381.3810.00%-
Nov 10, 20251.241.281.241.251.2515.74%-
Nov 7, 20251.231.231.081.081.08-9.62%-
Nov 6, 20251.241.241.201.201.20-5.91%-
Nov 5, 20251.301.301.271.271.27-4.51%-
Nov 4, 20251.411.411.331.331.33-4.32%-
Nov 3, 20251.461.461.391.391.39-9.45%-
Oct 31, 20251.561.561.521.541.549.25%-
Oct 30, 20251.441.441.411.411.41-8.77%-
Oct 29, 20251.411.541.391.541.5415.36%150
Oct 28, 20251.371.371.341.341.34-2.55%-
Oct 27, 20251.411.411.371.371.37-4.20%-
Oct 24, 20251.461.461.431.431.430.70%-
Oct 23, 20251.391.451.391.421.424.03%-
Oct 22, 20251.421.421.371.371.372.63%-
Oct 21, 20251.521.521.331.331.33-20.12%2,389
Oct 20, 20251.521.671.491.671.674.06%4,893
Oct 17, 20251.641.641.551.601.60-9.86%2,718
Oct 16, 20251.831.831.711.781.78-5.08%8,864
Oct 15, 20251.821.871.821.871.872.19%-
Oct 14, 20251.922.021.831.831.83-3.68%15,300
Oct 13, 20251.761.901.761.901.909.51%1,056
Oct 10, 20251.761.761.741.741.74-14.53%-
Oct 9, 20251.902.031.872.032.0312.47%771
Oct 8, 20251.781.851.781.811.814.64%2,000
Oct 7, 20251.771.781.731.731.73-2.82%-
Oct 6, 20251.631.851.631.781.7837.60%21,171
Oct 3, 20251.291.291.291.291.29-4.44%-
Oct 2, 20251.351.351.351.351.355.88%-
Oct 1, 20251.301.351.281.281.280.39%1,510
Sep 30, 20251.321.321.271.271.27-2.31%-
Sep 29, 20251.161.301.121.301.3020.93%9,000
Sep 26, 20251.101.131.081.081.083.37%650
Sep 25, 20251.041.041.041.041.042.46%-
Sep 24, 20251.011.021.011.021.02-3.79%300
Sep 23, 20251.081.081.061.061.06-2.31%-
Sep 22, 20251.081.161.081.081.083.85%2,720
Sep 19, 20251.081.081.041.041.04-2.80%-
Sep 18, 20251.061.071.061.071.07--
Sep 17, 20251.111.111.071.071.07-8.94%-
Sep 16, 20251.201.201.181.181.182.62%-
Sep 15, 20251.161.161.151.151.15-3.78%-
Sep 12, 20251.211.281.191.191.19-4.42%850
Sep 11, 20251.291.291.251.251.25-1.19%500
Sep 10, 20251.311.311.261.261.26-2.33%-
Sep 9, 20251.321.321.291.291.294.88%-
Sep 8, 20251.231.231.231.231.235.13%-
Sep 5, 20251.131.261.131.171.17-0.85%250
Sep 4, 20251.141.211.141.181.185.36%7,920
Sep 3, 20251.001.120.971.121.1210.34%2,500
Sep 2, 20251.051.051.021.021.02-3.79%-
Sep 1, 20250.991.060.991.061.067.00%-
Aug 29, 20251.011.010.990.990.990.61%-
Aug 28, 20250.990.990.980.980.98-0.20%-
Aug 27, 20251.001.000.980.980.98-7.36%-
Aug 26, 20251.061.061.061.061.06-0.47%-
Aug 25, 20251.051.071.051.071.07-3.62%-
Aug 22, 20251.001.110.981.111.1111.17%10,708
Aug 21, 20251.021.020.990.990.991.43%-
Aug 20, 20250.990.990.980.980.98-8.41%-
Aug 19, 20251.091.091.071.071.070.94%-
Aug 18, 20251.091.091.061.061.06-1.40%600
Aug 15, 20251.091.091.081.081.08--
Aug 14, 20251.091.091.081.081.082.38%-
Aug 13, 20251.071.071.051.051.05-4.55%-
Aug 12, 20251.121.121.101.101.10-1.35%-
Aug 11, 20251.131.201.121.121.123.72%600
Aug 8, 20251.101.101.081.081.08-2,314
Aug 7, 20251.071.081.071.081.08-0.46%-
Aug 6, 20251.101.101.081.081.081.41%-
Aug 5, 20251.081.081.071.071.07-4.48%-
Aug 4, 20251.061.121.041.121.125.19%332
Aug 1, 20251.081.081.061.061.06-1.40%-
Jul 31, 20251.091.091.081.081.08-5.29%-
Jul 30, 20251.151.151.141.141.14-1.73%-
Jul 29, 20251.181.181.161.161.164.05%-
Jul 28, 20251.131.131.111.111.11-9.02%-
Jul 25, 20251.171.221.151.221.229.91%82
Jul 24, 20251.131.131.111.111.111.37%-
Jul 23, 20251.101.101.101.101.10-4.78%-
Jul 22, 20251.141.151.121.151.153.60%826
Jul 21, 20251.151.151.111.111.11-6.72%-