Chesapeake Gold Corp. (TSXV:CKG)
Canada
· Delayed Price · Currency is CAD 3.580
+0.070 (1.99%)
At close: Mar 9, 2026
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.39 | 3.64 | 3.25 | 3.58 | 3.58 | 1.99% | 100,728 |
| Mar 6, 2026 | 3.50 | 3.63 | 3.40 | 3.51 | 3.51 | -1.96% | 120,590 |
| Mar 5, 2026 | 3.84 | 3.84 | 3.52 | 3.58 | 3.58 | -6.77% | 95,900 |
| Mar 4, 2026 | 4.08 | 4.10 | 3.75 | 3.84 | 3.84 | -4.71% | 68,661 |
| Mar 3, 2026 | 4.03 | 4.32 | 3.86 | 4.03 | 4.03 | -10.04% | 190,590 |
| Mar 2, 2026 | 4.65 | 4.65 | 4.08 | 4.48 | 4.48 | -2.40% | 116,237 |
| Feb 27, 2026 | 4.74 | 4.74 | 4.26 | 4.59 | 4.59 | 0.44% | 219,522 |
| Feb 26, 2026 | 4.32 | 4.66 | 4.13 | 4.57 | 4.57 | 7.53% | 124,994 |
| Feb 25, 2026 | 4.32 | 4.40 | 4.21 | 4.25 | 4.25 | - | 114,430 |
| Feb 24, 2026 | 4.35 | 4.45 | 4.18 | 4.25 | 4.25 | -5.97% | 84,525 |
| Feb 23, 2026 | 4.74 | 4.88 | 4.32 | 4.52 | 4.52 | -4.44% | 323,196 |
| Feb 20, 2026 | 3.53 | 5.12 | 3.53 | 4.73 | 4.73 | 32.87% | 634,085 |
| Feb 19, 2026 | 3.42 | 3.58 | 3.34 | 3.56 | 3.56 | 8.54% | 93,983 |
| Feb 18, 2026 | 3.45 | 3.61 | 3.28 | 3.28 | 3.28 | -4.65% | 126,450 |
| Feb 17, 2026 | 3.58 | 3.68 | 3.28 | 3.44 | 3.44 | -3.91% | 136,095 |
| Feb 13, 2026 | 3.60 | 3.64 | 3.48 | 3.58 | 3.58 | 2.87% | 101,180 |
| Feb 12, 2026 | 4.01 | 4.01 | 3.43 | 3.48 | 3.48 | -12.34% | 150,940 |
| Feb 11, 2026 | 4.01 | 4.04 | 3.66 | 3.97 | 3.97 | 0.25% | 136,248 |
| Feb 10, 2026 | 3.89 | 4.01 | 3.77 | 3.96 | 3.96 | 1.80% | 145,287 |
| Feb 9, 2026 | 3.94 | 4.01 | 3.74 | 3.89 | 3.89 | 5.42% | 94,385 |
| Feb 6, 2026 | 3.36 | 3.77 | 3.33 | 3.69 | 3.69 | 10.15% | 96,911 |
| Feb 5, 2026 | 3.59 | 3.61 | 3.27 | 3.35 | 3.35 | -9.95% | 168,776 |
| Feb 4, 2026 | 3.97 | 4.00 | 3.56 | 3.72 | 3.72 | -3.38% | 109,491 |
| Feb 3, 2026 | 4.00 | 4.12 | 3.66 | 3.85 | 3.85 | 9.07% | 161,298 |
| Feb 2, 2026 | 3.78 | 3.80 | 3.51 | 3.53 | 3.53 | -5.11% | 143,285 |
| Jan 30, 2026 | 3.80 | 3.98 | 3.61 | 3.72 | 3.72 | -7.00% | 269,138 |
| Jan 29, 2026 | 4.40 | 4.40 | 3.87 | 4.00 | 4.00 | -8.78% | 362,962 |
| Jan 28, 2026 | 4.58 | 4.75 | 4.33 | 4.39 | 4.39 | -0.34% | 623,958 |
| Jan 27, 2026 | 4.63 | 4.67 | 4.30 | 4.40 | 4.40 | -1.12% | 521,794 |
| Jan 26, 2026 | 5.00 | 5.18 | 4.43 | 4.45 | 4.45 | -9.18% | 638,394 |
| Jan 23, 2026 | 4.42 | 4.96 | 4.24 | 4.90 | 4.90 | 10.86% | 271,877 |
| Jan 22, 2026 | 4.16 | 4.46 | 4.16 | 4.42 | 4.42 | 5.74% | 165,081 |
| Jan 21, 2026 | 4.35 | 4.47 | 4.07 | 4.18 | 4.18 | -3.69% | 160,551 |
| Jan 20, 2026 | 4.27 | 4.35 | 4.18 | 4.34 | 4.34 | 3.58% | 82,855 |
| Jan 19, 2026 | 4.27 | 4.67 | 4.15 | 4.19 | 4.19 | 0.72% | 199,285 |
| Jan 16, 2026 | 4.10 | 4.29 | 3.91 | 4.16 | 4.16 | -0.48% | 192,657 |
| Jan 15, 2026 | 4.25 | 4.33 | 4.12 | 4.18 | 4.18 | -2.34% | 143,530 |
| Jan 14, 2026 | 4.30 | 4.45 | 4.20 | 4.28 | 4.28 | 2.64% | 217,331 |
| Jan 13, 2026 | 4.54 | 4.55 | 4.17 | 4.17 | 4.17 | -7.95% | 243,608 |
| Jan 12, 2026 | 4.65 | 4.78 | 4.24 | 4.53 | 4.53 | -5.82% | 557,832 |
| Jan 9, 2026 | 4.77 | 4.96 | 4.61 | 4.81 | 4.81 | 1.48% | 149,344 |
| Jan 8, 2026 | 4.88 | 4.88 | 4.54 | 4.74 | 4.74 | 1.28% | 38,766 |
| Jan 7, 2026 | 4.83 | 5.05 | 4.49 | 4.68 | 4.68 | -4.29% | 201,396 |
| Jan 6, 2026 | 4.92 | 5.10 | 4.75 | 4.89 | 4.89 | -0.20% | 153,396 |
| Jan 5, 2026 | 4.41 | 4.92 | 4.36 | 4.90 | 4.90 | 15.57% | 273,947 |
| Jan 2, 2026 | 4.26 | 4.43 | 4.15 | 4.24 | 4.24 | 2.17% | 110,757 |
| Dec 31, 2025 | 4.33 | 4.36 | 4.15 | 4.15 | 4.15 | -4.38% | 32,822 |
| Dec 30, 2025 | 4.49 | 4.49 | 4.25 | 4.34 | 4.34 | 0.46% | 67,612 |
| Dec 29, 2025 | 4.20 | 4.59 | 4.10 | 4.32 | 4.32 | 1.41% | 144,846 |
| Dec 24, 2025 | 4.60 | 4.60 | 4.15 | 4.26 | 4.26 | -6.78% | 60,383 |
| Dec 23, 2025 | 4.40 | 4.65 | 4.13 | 4.57 | 4.57 | 4.34% | 193,806 |
| Dec 22, 2025 | 3.54 | 4.46 | 3.54 | 4.38 | 4.38 | 32.73% | 460,369 |
| Dec 19, 2025 | 2.98 | 3.30 | 2.90 | 3.30 | 3.30 | 16.20% | 272,222 |
| Dec 18, 2025 | 2.73 | 3.02 | 2.73 | 2.84 | 2.84 | 3.27% | 166,793 |
| Dec 17, 2025 | 2.48 | 2.82 | 2.42 | 2.75 | 2.75 | 10.89% | 73,846 |
| Dec 16, 2025 | 2.56 | 2.65 | 2.40 | 2.48 | 2.48 | -2.75% | 39,619 |
| Dec 15, 2025 | 2.76 | 2.76 | 2.44 | 2.55 | 2.55 | -3.04% | 34,302 |
| Dec 12, 2025 | 2.70 | 2.75 | 2.57 | 2.63 | 2.63 | -4.36% | 34,333 |
| Dec 11, 2025 | 2.60 | 2.77 | 2.50 | 2.75 | 2.75 | 7.42% | 253,442 |
| Dec 10, 2025 | 2.79 | 2.80 | 2.50 | 2.56 | 2.56 | -6.91% | 96,999 |
| Dec 9, 2025 | 2.67 | 2.84 | 2.60 | 2.75 | 2.75 | 3.00% | 116,925 |
| Dec 8, 2025 | 2.79 | 2.80 | 2.66 | 2.67 | 2.67 | -4.30% | 42,295 |
| Dec 5, 2025 | 2.83 | 2.90 | 2.79 | 2.79 | 2.79 | -1.06% | 40,092 |
| Dec 4, 2025 | 2.95 | 2.95 | 2.81 | 2.82 | 2.82 | -4.41% | 191,044 |
| Dec 3, 2025 | 2.75 | 2.95 | 2.71 | 2.95 | 2.95 | 6.50% | 50,725 |
| Dec 2, 2025 | 3.10 | 3.10 | 2.69 | 2.77 | 2.77 | -7.67% | 46,461 |
| Dec 1, 2025 | 2.80 | 3.11 | 2.77 | 3.00 | 3.00 | 11.11% | 117,820 |
| Nov 28, 2025 | 2.42 | 2.79 | 2.42 | 2.70 | 2.70 | 15.88% | 56,933 |
| Nov 27, 2025 | 2.41 | 2.43 | 2.33 | 2.33 | 2.33 | -2.10% | 21,985 |
| Nov 26, 2025 | 2.42 | 2.46 | 2.32 | 2.38 | 2.38 | 2.59% | 36,435 |
| Nov 25, 2025 | 2.22 | 2.38 | 2.20 | 2.32 | 2.32 | 3.11% | 13,510 |
| Nov 24, 2025 | 2.18 | 2.42 | 2.16 | 2.25 | 2.25 | 2.27% | 35,699 |
| Nov 21, 2025 | 2.19 | 2.25 | 2.16 | 2.20 | 2.20 | -5.17% | 38,316 |
| Nov 20, 2025 | 2.36 | 2.40 | 2.21 | 2.32 | 2.32 | 1.31% | 51,431 |
| Nov 19, 2025 | 2.26 | 2.39 | 2.24 | 2.29 | 2.29 | 4.09% | 44,972 |
| Nov 18, 2025 | 2.04 | 2.25 | 2.04 | 2.20 | 2.20 | 1.38% | 20,951 |
| Nov 17, 2025 | 2.28 | 2.29 | 2.01 | 2.17 | 2.17 | -3.98% | 44,244 |
| Nov 14, 2025 | 2.27 | 2.39 | 2.15 | 2.26 | 2.26 | -5.04% | 17,803 |
| Nov 13, 2025 | 2.58 | 2.58 | 2.30 | 2.38 | 2.38 | -5.56% | 45,070 |
| Nov 12, 2025 | 2.35 | 2.58 | 2.35 | 2.52 | 2.52 | 10.53% | 54,026 |
| Nov 11, 2025 | 2.47 | 2.47 | 2.21 | 2.28 | 2.28 | -5.00% | 67,550 |
| Nov 10, 2025 | 2.05 | 2.44 | 2.05 | 2.40 | 2.40 | 20.00% | 85,182 |
| Nov 7, 2025 | 2.08 | 2.08 | 1.93 | 2.00 | 2.00 | -1.96% | 34,562 |
| Nov 6, 2025 | 2.02 | 2.09 | 1.94 | 2.04 | 2.04 | 2.00% | 64,469 |
| Nov 5, 2025 | 2.17 | 2.19 | 2.00 | 2.00 | 2.00 | -6.54% | 61,765 |
| Nov 4, 2025 | 2.31 | 2.31 | 2.05 | 2.14 | 2.14 | -7.76% | 126,769 |
| Nov 3, 2025 | 2.40 | 2.40 | 2.26 | 2.32 | 2.32 | -3.73% | 14,342 |
| Oct 31, 2025 | 2.62 | 2.62 | 2.41 | 2.41 | 2.41 | -9.06% | 14,378 |
| Oct 30, 2025 | 2.37 | 2.65 | 2.23 | 2.65 | 2.65 | 11.34% | 26,829 |
| Oct 29, 2025 | 2.51 | 2.51 | 2.36 | 2.38 | 2.38 | 1.71% | 24,015 |
| Oct 28, 2025 | 2.39 | 2.40 | 2.18 | 2.34 | 2.34 | 3.54% | 103,663 |
| Oct 27, 2025 | 2.26 | 2.37 | 2.16 | 2.26 | 2.26 | -8.87% | 127,575 |
| Oct 24, 2025 | 2.36 | 2.53 | 2.33 | 2.48 | 2.48 | 2.48% | 61,870 |
| Oct 23, 2025 | 2.48 | 2.58 | 2.42 | 2.42 | 2.42 | 5.22% | 37,961 |
| Oct 22, 2025 | 2.28 | 2.31 | 2.18 | 2.30 | 2.30 | 0.88% | 43,638 |
| Oct 21, 2025 | 2.40 | 2.44 | 2.20 | 2.28 | 2.28 | -9.88% | 85,693 |
| Oct 20, 2025 | 2.50 | 2.70 | 2.50 | 2.53 | 2.53 | 1.61% | 44,916 |
| Oct 17, 2025 | 2.69 | 2.70 | 2.24 | 2.49 | 2.49 | -12.63% | 282,385 |
| Oct 16, 2025 | 2.86 | 2.95 | 2.76 | 2.85 | 2.85 | -3.72% | 77,195 |
| Oct 15, 2025 | 3.05 | 3.05 | 2.84 | 2.96 | 2.96 | -0.67% | 46,910 |