Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.720	1.720	1.640	1.640	1.640	10,004
2024-02-28	1.710	1.750	1.690	1.710	1.710	3,464
2024-02-27	1.730	1.760	1.650	1.650	1.650	11,615
2024-02-26	1.680	1.710	1.600	1.710	1.710	21,550
2024-02-23	1.650	1.650	1.540	1.570	1.570	11,421
2024-02-22	1.610	1.610	1.610	1.610	1.610	200
2024-02-21	1.650	1.680	1.570	1.570	1.570	6,500
2024-02-20	1.520	1.650	1.520	1.650	1.650	12,200
2024-02-16	1.600	1.630	1.530	1.560	1.560	9,446
2024-02-15	1.640	1.660	1.560	1.590	1.590	8,198
2024-02-14	1.520	1.590	1.520	1.590	1.590	1,100
2024-02-13	1.590	1.610	1.510	1.610	1.610	13,650
2024-02-12	1.620	1.680	1.550	1.620	1.620	11,630
2024-02-09	1.700	1.700	1.640	1.640	1.640	8,586
2024-02-08	1.800	1.800	1.660	1.700	1.700	30,000
2024-02-07	1.790	1.830	1.790	1.800	1.800	3,800
2024-02-06	1.780	1.880	1.780	1.790	1.790	16,085
2024-02-05	2.040	2.050	1.760	1.760	1.760	20,830
2024-02-02	2.120	2.120	2.030	2.060	2.060	5,700
2024-02-01	1.950	2.150	1.950	2.100	2.100	8,410
2024-01-31	2.440	2.470	2.010	2.010	2.010	275,984
2024-01-30	2.400	2.500	2.340	2.500	2.500	227,006
2024-01-29	1.980	2.470	1.940	2.470	2.470	117,006
2024-01-26	1.780	1.980	1.780	1.980	1.980	5,900
2024-01-25	1.790	1.950	1.730	1.950	1.950	3,800
2024-01-24	1.790	1.790	1.710	1.750	1.750	3,150
2024-01-23	1.710	1.790	1.710	1.790	1.790	3,700
2024-01-22	1.730	1.730	1.690	1.690	1.690	2,800
2024-01-19	1.700	1.700	1.690	1.690	1.690	480
2024-01-18	1.710	1.790	1.700	1.700	1.700	6,856
2024-01-17	1.780	1.780	1.780	1.780	1.780	300
2024-01-16	1.890	1.890	1.720	1.760	1.760	4,000
2024-01-15	1.900	1.900	1.880	1.880	1.880	2,100
2024-01-12	1.760	1.800	1.750	1.750	1.750	2,000
2024-01-11	1.700	1.700	1.700	1.700	1.700	350
2024-01-10	1.690	1.690	1.620	1.620	1.620	5,910
2024-01-09	1.800	1.800	1.690	1.710	1.710	13,300
2024-01-08	1.810	1.810	1.800	1.800	1.800	2,149
2024-01-05	1.840	1.950	1.800	1.800	1.800	2,781
2024-01-04	1.840	1.840	1.840	1.840	1.840	400
2024-01-03	1.800	1.800	1.800	1.800	1.800	4,000
2024-01-02	1.800	1.900	1.800	1.800	1.800	6,900
2023-12-29	1.810	1.820	1.720	1.770	1.770	34,430
2023-12-28	2.030	2.030	1.860	1.860	1.860	6,129
2023-12-27	1.900	1.990	1.880	1.880	1.880	16,415
2023-12-22	1.910	1.930	1.900	1.910	1.910	11,700
2023-12-21	1.880	1.900	1.880	1.880	1.880	5,300
2023-12-20	2.150	2.150	1.870	1.900	1.900	12,970
2023-12-19	2.040	2.040	1.980	1.980	1.980	2,100
2023-12-18	1.930	2.000	1.930	1.930	1.930	6,700
2023-12-15	2.150	2.150	1.910	1.910	1.910	7,502
2023-12-14	2.020	2.150	1.880	2.110	2.110	41,158
2023-12-13	1.900	1.900	1.750	1.880	1.880	20,631
2023-12-12	1.860	1.890	1.800	1.850	1.850	11,713
2023-12-11	2.120	2.120	1.860	1.860	1.860	17,120
2023-12-08	2.160	2.280	2.050	2.050	2.050	27,120
2023-12-07	2.310	2.310	2.120	2.180	2.180	12,165
2023-12-06	2.440	2.440	2.320	2.320	2.320	14,570
2023-12-05	2.450	2.450	2.200	2.380	2.380	6,500
2023-12-04	2.280	2.330	2.200	2.200	2.200	24,639

← NewerPage 12 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.