Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	2.490	2.560	2.360	2.500	2.500	28,414
2024-05-24	2.380	2.530	2.340	2.480	2.480	36,731
2024-05-23	2.500	2.510	2.305	2.380	2.380	17,833
2024-05-22	2.610	2.610	2.510	2.540	2.540	62,639
2024-05-21	2.620	2.770	2.470	2.600	2.600	55,852
2024-05-17	2.990	3.110	2.580	2.580	2.580	155,743
2024-05-16	2.970	3.140	2.800	2.870	2.870	118,323
2024-05-15	3.200	3.220	2.920	2.960	2.960	35,416
2024-05-14	2.920	3.140	2.650	3.140	3.140	96,063
2024-05-13	2.380	2.950	2.380	2.920	2.920	55,934
2024-05-10	2.440	2.450	2.360	2.420	2.420	1,004
2024-05-09	2.300	2.500	2.240	2.500	2.500	16,170
2024-05-08	2.300	2.310	2.300	2.300	2.300	3,400
2024-05-07	2.300	2.360	2.290	2.300	2.300	18,442
2024-05-06	2.330	2.380	2.310	2.360	2.360	14,951
2024-05-03	2.350	2.400	2.320	2.380	2.380	12,900
2024-05-02	2.360	2.450	2.350	2.350	2.350	5,898
2024-05-01	2.390	2.410	2.360	2.410	2.410	2,566
2024-04-30	2.410	2.470	2.400	2.400	2.400	7,660
2024-04-29	2.470	2.540	2.400	2.510	2.510	14,268
2024-04-26	2.350	2.450	2.350	2.390	2.390	5,740
2024-04-25	2.490	2.500	2.350	2.350	2.350	18,124
2024-04-24	2.410	2.410	2.380	2.380	2.380	1,000
2024-04-23	2.470	2.470	2.370	2.410	2.410	17,803
2024-04-22	2.510	2.520	2.380	2.490	2.490	54,425
2024-04-19	2.400	2.520	2.400	2.520	2.520	34,462
2024-04-18	2.330	2.440	2.280	2.440	2.440	8,664
2024-04-17	2.330	2.360	2.330	2.340	2.340	13,900
2024-04-16	2.280	2.340	2.250	2.340	2.340	18,970
2024-04-15	2.440	2.440	2.210	2.330	2.330	8,423
2024-04-12	2.400	2.430	2.290	2.310	2.310	14,149
2024-04-11	2.330	2.350	2.270	2.320	2.320	3,603
2024-04-10	2.360	2.400	2.260	2.330	2.330	26,221
2024-04-09	2.410	2.440	2.360	2.360	2.360	7,628
2024-04-08	2.520	2.640	2.350	2.390	2.390	15,776
2024-04-05	2.350	2.540	2.350	2.500	2.500	62,726
2024-04-04	2.410	2.450	2.290	2.400	2.400	41,150
2024-04-03	2.290	2.400	2.280	2.360	2.360	28,855
2024-04-02	2.100	2.230	2.100	2.210	2.210	24,544
2024-04-01	1.950	2.050	1.950	2.050	2.050	26,091
2024-03-28	1.920	2.000	1.920	1.930	1.930	12,184
2024-03-27	1.910	1.950	1.860	1.880	1.880	7,160
2024-03-26	1.970	1.970	1.870	1.880	1.880	11,123
2024-03-25	1.830	1.950	1.830	1.950	1.950	15,181
2024-03-22	1.950	1.950	1.860	1.900	1.900	15,396
2024-03-21	1.950	2.000	1.920	1.920	1.920	18,000
2024-03-20	1.960	1.960	1.850	1.920	1.920	14,260
2024-03-19	1.880	1.900	1.870	1.880	1.880	10,156
2024-03-18	1.960	1.960	1.860	1.890	1.890	12,600
2024-03-15	2.060	2.060	1.860	1.910	1.910	33,056
2024-03-14	2.050	2.090	2.000	2.000	2.000	16,405
2024-03-13	2.260	2.260	2.100	2.150	2.150	22,803
2024-03-12	2.090	2.270	2.060	2.170	2.170	15,337
2024-03-11	2.270	2.270	2.090	2.150	2.150	12,297
2024-03-08	2.220	2.330	2.220	2.300	2.300	5,125
2024-03-07	2.450	2.450	2.170	2.170	2.170	35,809
2024-03-06	2.320	2.370	2.250	2.330	2.330	15,635
2024-03-05	2.340	2.380	2.240	2.270	2.270	30,558
2024-03-04	1.830	2.150	1.810	2.100	2.100	31,741
2024-03-01	1.640	1.750	1.600	1.660	1.660	12,400

← NewerPage 11 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.