Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.300	2.480	2.260	2.310	2.310	38,684
2023-11-30	2.450	2.470	2.320	2.390	2.390	43,852
2023-11-29	2.000	2.180	1.850	2.180	2.180	64,595
2023-11-28	1.720	1.900	1.620	1.900	1.900	73,651
2023-11-27	1.470	1.620	1.460	1.620	1.620	35,100
2023-11-24	1.520	1.570	1.450	1.450	1.450	7,050
2023-11-22	1.690	1.690	1.460	1.460	1.460	7,875
2023-11-21	1.750	1.750	1.620	1.650	1.650	1,200
2023-11-20	1.650	1.650	1.650	1.650	1.650	100
2023-11-17	1.750	1.750	1.670	1.670	1.670	1,400
2023-11-16	1.700	1.700	1.700	1.700	1.700	652
2023-11-15	1.650	1.650	1.550	1.550	1.550	10,300
2023-11-14	1.770	1.770	1.590	1.670	1.670	4,100
2023-11-13	1.640	1.640	1.590	1.590	1.590	2,950
2023-11-10	1.750	1.750	1.600	1.600	1.600	2,028
2023-11-09	1.850	1.850	1.600	1.600	1.600	10,223
2023-11-08	1.750	1.780	1.750	1.780	1.780	2,958
2023-11-07	1.770	1.780	1.760	1.760	1.760	1,500
2023-11-06	1.770	1.790	1.770	1.790	1.790	955
2023-11-03	1.810	1.900	1.770	1.820	1.820	4,759
2023-11-02	1.820	1.870	1.810	1.870	1.870	6,534
2023-11-01	1.940	1.940	1.910	1.910	1.910	2,745
2023-10-31	1.910	1.910	1.910	1.910	1.910	2,410
2023-10-30	1.860	1.900	1.860	1.900	1.900	600
2023-10-27	1.820	1.840	1.820	1.840	1.840	4,233
2023-10-26	1.850	1.850	1.810	1.810	1.810	3,700
2023-10-25	1.880	1.920	1.870	1.870	1.870	12,500
2023-10-24	1.930	1.930	1.880	1.880	1.880	7,700
2023-10-23	1.950	1.980	1.900	1.900	1.900	7,750
2023-10-20	1.980	1.980	1.810	1.930	1.930	7,742
2023-10-19	1.840	1.910	1.830	1.830	1.830	44,508
2023-10-18	1.840	1.840	1.800	1.840	1.840	21,005
2023-10-17	1.840	1.840	1.800	1.800	1.800	21,640
2023-10-16	1.840	1.840	1.800	1.800	1.800	19,599
2023-10-13	1.790	1.840	1.760	1.840	1.840	10,850
2023-10-12	1.840	1.840	1.760	1.820	1.820	35,289
2023-10-11	1.800	1.880	1.780	1.840	1.840	20,100
2023-10-10	1.610	1.850	1.610	1.780	1.780	55,350
2023-10-06	1.440	1.470	1.420	1.470	1.470	3,307
2023-10-05	1.490	1.490	1.420	1.420	1.420	4,700
2023-10-04	1.610	1.610	1.490	1.490	1.490	5,626
2023-10-03	1.650	1.650	1.640	1.650	1.650	6,000
2023-10-02	1.640	1.640	1.550	1.550	1.550	3,150
2023-09-29	1.640	1.670	1.620	1.650	1.650	6,375
2023-09-28	1.640	1.650	1.640	1.640	1.640	1,710
2023-09-27	1.670	1.690	1.660	1.660	1.660	3,100
2023-09-26	1.770	1.770	1.710	1.710	1.710	1,500
2023-09-25	1.770	1.770	1.700	1.760	1.760	4,550
2023-09-22	1.580	1.830	1.580	1.760	1.760	31,257
2023-09-21	1.510	1.560	1.500	1.550	1.550	6,450
2023-09-20	1.540	1.650	1.530	1.550	1.550	42,555
2023-09-19	1.470	1.580	1.470	1.500	1.500	5,013
2023-09-18	1.610	1.610	1.500	1.550	1.550	9,251
2023-09-15	1.610	1.610	1.570	1.570	1.570	14,600
2023-09-14	1.540	1.570	1.500	1.570	1.570	20,715
2023-09-13	1.730	1.740	1.530	1.530	1.530	10,185
2023-09-12	1.740	1.740	1.690	1.690	1.690	900
2023-09-11	1.640	1.720	1.640	1.720	1.720	5,225
2023-09-08	1.600	1.640	1.600	1.610	1.610	13,000
2023-09-07	1.600	1.600	1.600	1.600	1.600	210

← NewerPage 13 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.