Skip to main content
Chesapeake Gold Corp. (TSXV:CKG)
Canada flag Canada · Delayed Price · Currency is CAD
2.790
-0.030 (-1.06%)
Dec 5, 2025, 3:59 PM EST

Chesapeake Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.832.902.792.792.79-1.06%40,092
Dec 4, 20252.952.952.812.822.82-4.41%191,044
Dec 3, 20252.752.952.712.952.956.50%50,725
Dec 2, 20253.103.102.692.772.77-7.67%46,461
Dec 1, 20252.803.112.773.003.0011.11%117,820
Nov 28, 20252.422.792.422.702.7015.88%56,933
Nov 27, 20252.412.432.332.332.33-2.10%21,985
Nov 26, 20252.422.462.322.382.382.59%36,435
Nov 25, 20252.222.382.202.322.323.11%13,510
Nov 24, 20252.182.422.162.252.252.27%35,699
Nov 21, 20252.192.252.162.202.20-5.17%38,316
Nov 20, 20252.362.402.212.322.321.31%51,431
Nov 19, 20252.262.392.242.292.294.09%44,972
Nov 18, 20252.042.252.042.202.201.38%20,951
Nov 17, 20252.282.292.012.172.17-3.98%44,244
Nov 14, 20252.272.392.152.262.26-5.04%17,803
Nov 13, 20252.582.582.302.382.38-5.56%45,070
Nov 12, 20252.352.582.352.522.5210.53%54,026
Nov 11, 20252.472.472.212.282.28-5.00%67,550
Nov 10, 20252.052.442.052.402.4020.00%85,182
Nov 7, 20252.082.081.932.002.00-1.96%34,562
Nov 6, 20252.022.091.942.042.042.00%64,469
Nov 5, 20252.172.192.002.002.00-6.54%61,765
Nov 4, 20252.312.312.052.142.14-7.76%126,769
Nov 3, 20252.402.402.262.322.32-3.73%14,342
Oct 31, 20252.622.622.412.412.41-9.06%14,378
Oct 30, 20252.372.652.232.652.6511.34%26,829
Oct 29, 20252.512.512.362.382.381.71%24,015
Oct 28, 20252.392.402.182.342.343.54%103,663
Oct 27, 20252.262.372.162.262.26-8.87%127,575
Oct 24, 20252.362.532.332.482.482.48%61,870
Oct 23, 20252.482.582.422.422.425.22%37,961
Oct 22, 20252.282.312.182.302.300.88%43,638
Oct 21, 20252.402.442.202.282.28-9.88%85,693
Oct 20, 20252.502.702.502.532.531.61%44,916
Oct 17, 20252.692.702.242.492.49-12.63%282,385
Oct 16, 20252.862.952.762.852.85-3.72%77,195
Oct 15, 20253.053.052.842.962.96-0.67%46,910
Oct 14, 20253.003.042.832.982.984.20%62,323
Oct 10, 20252.982.992.772.862.86-3.38%51,016
Oct 9, 20253.233.302.912.962.96-5.73%78,481
Oct 8, 20253.103.403.103.143.146.08%103,122
Oct 7, 20252.963.102.832.962.960.34%66,723
Oct 6, 20252.803.122.802.952.9510.07%240,051
Oct 3, 20252.122.762.122.682.6827.62%290,875
Oct 2, 20252.242.292.022.102.10-6.67%100,197
Oct 1, 20252.202.252.172.252.254.17%51,341
Sep 30, 20252.182.202.062.162.16-1.82%83,846
Sep 29, 20251.952.201.952.202.2013.99%146,403
Sep 26, 20251.821.971.821.931.936.04%104,642
Sep 25, 20251.781.851.701.821.825.20%167,873
Sep 24, 20251.741.741.681.731.73-107,475
Sep 23, 20251.851.851.691.731.73-3.35%66,488
Sep 22, 20251.751.911.701.791.792.87%494,025
Sep 19, 20251.851.911.661.741.74-64,988
Sep 18, 20251.811.831.741.741.74-0.57%41,591
Sep 17, 20251.811.941.751.751.75-5.41%65,761
Sep 16, 20251.941.981.851.851.85-5.13%12,774
Sep 15, 20251.862.001.781.951.952.63%48,593
Sep 12, 20251.992.001.901.901.90-5.00%24,854
Sep 11, 20252.102.131.842.002.00-3.61%95,931
Sep 10, 20252.192.272.082.082.08-3.94%33,080
Sep 9, 20252.182.332.132.162.16-0.92%72,552
Sep 8, 20252.022.181.902.182.187.39%131,276
Sep 5, 20251.852.081.792.032.0313.41%122,995
Sep 4, 20251.861.931.781.791.790.56%102,315
Sep 3, 20251.691.801.651.781.788.54%460,455
Sep 2, 20251.671.701.611.641.642.50%116,866
Aug 29, 20251.651.651.571.601.60-3.03%26,467
Aug 28, 20251.641.661.601.651.651.23%46,196
Aug 27, 20251.641.711.631.631.63-0.61%47,310
Aug 26, 20251.751.751.621.641.64-5.20%326,189
Aug 25, 20251.731.771.711.731.73-0.57%99,727
Aug 22, 20251.691.781.641.741.745.45%59,895
Aug 21, 20251.661.711.651.651.65-1.20%13,480
Aug 20, 20251.681.681.641.671.671.83%11,600
Aug 19, 20251.731.731.641.641.64-5.20%22,730
Aug 18, 20251.781.781.711.731.73-2.81%15,587
Aug 15, 20251.771.801.741.781.781.71%34,500
Aug 14, 20251.801.821.751.751.75-1.69%8,200
Aug 13, 20251.761.811.711.781.781.71%60,702
Aug 12, 20251.871.871.751.751.75-4.37%10,494
Aug 11, 20251.841.881.831.831.83-1.08%85,347
Aug 8, 20251.831.891.801.851.853.35%65,278
Aug 7, 20251.831.831.761.791.792.29%6,870
Aug 6, 20251.791.831.751.751.75-2.23%126,932
Aug 5, 20251.751.821.721.791.794.07%130,236
Aug 1, 20251.761.761.721.721.72-1.71%6,026
Jul 31, 20251.751.751.731.751.75-0.57%4,420
Jul 30, 20251.791.831.761.761.76-5.38%22,988
Jul 29, 20251.831.901.801.861.86-2.11%88,062
Jul 28, 20251.941.941.851.901.903.26%19,981
Jul 25, 20251.921.921.831.841.84-4.17%17,536
Jul 24, 20251.851.921.841.921.924.35%48,800
Jul 23, 20251.831.851.811.841.842.79%16,509
Jul 22, 20251.901.981.791.791.79-3.76%30,787
Jul 21, 20251.741.931.741.861.86-0.53%60,523
Jul 18, 20252.002.001.831.871.87-2.60%37,861
Jul 17, 20251.751.921.751.921.927.26%31,635
Jul 16, 20251.901.911.761.791.79-4.28%51,802