Chesapeake Gold Corp. (TSXV:CKG)
Canada
· Delayed Price · Currency is CAD 3.360
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 3.10 | 3.23 | 2.90 | 3.03 | 3.03 | -2.88% | 98,423 |
| Mar 17, 2026 | 3.41 | 3.55 | 3.12 | 3.12 | 3.12 | -3.41% | 101,973 |
| Mar 16, 2026 | 3.05 | 3.45 | 3.00 | 3.23 | 3.23 | 5.90% | 100,852 |
| Mar 13, 2026 | 3.37 | 3.48 | 3.05 | 3.05 | 3.05 | -10.29% | 71,978 |
| Mar 12, 2026 | 3.63 | 3.74 | 3.40 | 3.40 | 3.40 | -5.29% | 39,623 |
| Mar 11, 2026 | 3.91 | 3.94 | 3.55 | 3.59 | 3.59 | -6.51% | 48,673 |
| Mar 10, 2026 | 3.70 | 4.00 | 3.70 | 3.84 | 3.84 | 7.26% | 89,461 |
| 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 |