Chesapeake Gold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.870	1.905	1.860	1.905	1.905	3,901
2024-08-21	1.880	1.935	1.870	1.900	1.900	8,701
2024-08-20	2.080	2.090	1.950	1.950	1.950	5,420
2024-08-19	1.940	2.060	1.940	2.040	2.040	12,530
2024-08-16	1.960	2.080	1.910	1.910	1.910	14,619
2024-08-15	1.850	1.910	1.760	1.900	1.900	9,900
2024-08-14	1.790	1.790	1.760	1.780	1.780	16,644
2024-08-13	1.740	1.800	1.740	1.760	1.760	4,220
2024-08-12	1.820	1.820	1.740	1.740	1.740	4,346
2024-08-09	1.780	1.790	1.780	1.790	1.790	3,284
2024-08-08	1.800	1.800	1.750	1.750	1.750	300
2024-08-07	1.750	1.760	1.740	1.750	1.750	12,094
2024-08-06	1.850	1.860	1.750	1.770	1.770	6,061
2024-08-01	2.250	2.250	2.150	2.150	2.150	9,120
2024-07-31	1.950	2.250	1.950	2.250	2.250	12,599
2024-07-30	1.920	1.930	1.920	1.920	1.920	2,200
2024-07-29	1.860	1.880	1.850	1.850	1.850	5,200
2024-07-26	1.920	1.950	1.920	1.940	1.940	1,918
2024-07-25	1.950	1.950	1.890	1.920	1.920	13,100
2024-07-24	1.930	1.950	1.930	1.950	1.950	1,018
2024-07-23	1.900	1.970	1.880	1.880	1.880	16,100
2024-07-22	2.080	2.080	1.930	1.930	1.930	10,030
2024-07-19	2.030	2.090	2.030	2.090	2.090	5,100
2024-07-18	2.050	2.180	2.050	2.130	2.130	7,466
2024-07-17	2.180	2.190	2.180	2.180	2.180	1,350
2024-07-16	2.160	2.240	2.160	2.240	2.240	10,000
2024-07-15	2.260	2.285	2.250	2.285	2.285	5,143
2024-07-12	2.270	2.270	2.160	2.200	2.200	4,102
2024-07-11	2.250	2.300	2.250	2.250	2.250	6,150
2024-07-10	2.160	2.250	2.160	2.240	2.240	8,854
2024-07-09	2.000	2.150	1.950	2.150	2.150	10,801
2024-07-08	2.160	2.160	2.000	2.040	2.040	10,484
2024-07-05	2.160	2.210	2.160	2.210	2.210	2,050
2024-07-04	2.175	2.180	2.140	2.140	2.140	1,300
2024-07-03	2.120	2.140	2.100	2.140	2.140	3,173
2024-07-02	2.250	2.250	2.140	2.180	2.180	6,004
2024-06-28	2.340	2.340	2.200	2.270	2.270	5,632
2024-06-27	2.320	2.320	2.320	2.320	2.320	2,400
2024-06-26	2.390	2.390	2.320	2.370	2.370	5,481
2024-06-25	2.510	2.510	2.380	2.430	2.430	3,650
2024-06-24	2.480	2.480	2.420	2.420	2.420	1,300
2024-06-21	2.720	2.720	2.420	2.470	2.470	2,700
2024-06-20	2.430	2.480	2.430	2.480	2.480	4,479
2024-06-19	2.450	2.450	2.430	2.430	2.430	600
2024-06-18	2.640	2.640	2.640	2.640	2.640	980
2024-06-17	2.420	2.420	2.390	2.410	2.410	3,000
2024-06-14	2.500	2.500	2.420	2.420	2.420	905
2024-06-13	2.590	2.590	2.420	2.490	2.490	10,496
2024-06-12	2.330	2.560	2.330	2.560	2.560	6,200
2024-06-11	2.370	2.400	2.320	2.330	2.330	11,852
2024-06-10	2.430	2.530	2.370	2.370	2.370	6,330
2024-06-07	2.360	2.440	2.360	2.400	2.400	8,941
2024-06-06	2.410	2.530	2.410	2.465	2.465	8,080
2024-06-05	2.530	2.530	2.410	2.410	2.410	10,070
2024-06-04	2.510	2.600	2.500	2.530	2.530	10,381
2024-06-03	2.720	2.720	2.690	2.700	2.700	4,619
2024-05-31	2.690	2.770	2.690	2.740	2.740	3,089
2024-05-30	2.690	2.770	2.690	2.750	2.750	21,454
2024-05-29	2.750	2.750	2.510	2.690	2.690	42,042
2024-05-28	2.510	2.770	2.510	2.750	2.750	16,422

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.