Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.650	1.650	1.640	1.640	1.640	3,200
2023-09-05	1.650	1.680	1.610	1.610	1.610	7,600
2023-09-01	1.520	1.640	1.520	1.640	1.640	5,700
2023-08-31	1.620	1.620	1.520	1.520	1.520	13,610
2023-08-30	1.690	1.690	1.580	1.620	1.620	3,300
2023-08-29	1.630	1.630	1.520	1.520	1.520	710
2023-08-28	1.620	1.620	1.610	1.610	1.610	665
2023-08-25	1.640	1.640	1.640	1.640	1.640	200
2023-08-24	1.610	1.680	1.610	1.610	1.610	6,280
2023-08-23	1.740	1.740	1.610	1.670	1.670	10,610
2023-08-22	1.490	1.560	1.490	1.510	1.510	9,400
2023-08-21	1.370	1.450	1.370	1.450	1.450	14,190
2023-08-18	1.330	1.330	1.330	1.330	1.330	3,700
2023-08-17	1.230	1.330	1.230	1.330	1.330	10,821
2023-08-16	1.300	1.300	1.300	1.300	1.300	2,900
2023-08-15	1.320	1.330	1.280	1.320	1.320	17,100
2023-08-14	1.350	1.390	1.340	1.340	1.340	5,515
2023-08-11	1.370	1.370	1.350	1.350	1.350	9,900
2023-08-10	1.400	1.420	1.360	1.400	1.400	16,896
2023-08-09	1.400	1.420	1.370	1.420	1.420	4,550
2023-08-08	1.420	1.420	1.330	1.330	1.330	9,067
2023-08-04	1.330	1.450	1.330	1.410	1.410	10,200
2023-08-03	1.340	1.380	1.300	1.300	1.300	17,456
2023-08-02	1.610	1.610	1.110	1.280	1.280	193,707
2023-08-01	1.600	1.680	1.600	1.680	1.680	7,800
2023-07-31	1.700	1.700	1.700	1.700	1.700	4,099
2023-07-28	1.760	1.760	1.660	1.710	1.710	11,305
2023-07-27	1.810	1.810	1.620	1.630	1.630	8,500
2023-07-26	1.680	1.680	1.650	1.650	1.650	5,700
2023-07-25	1.740	1.740	1.620	1.620	1.620	11,800
2023-07-24	1.790	1.860	1.720	1.760	1.760	10,054
2023-07-21	1.790	1.790	1.750	1.750	1.750	1,950
2023-07-20	1.890	1.890	1.750	1.750	1.750	22,424
2023-07-19	1.820	1.850	1.790	1.840	1.840	4,109
2023-07-18	1.830	1.840	1.810	1.810	1.810	9,400
2023-07-17	1.890	1.900	1.820	1.820	1.820	5,300
2023-07-14	1.800	1.870	1.800	1.860	1.860	18,065
2023-07-13	1.860	1.860	1.800	1.840	1.840	3,212
2023-07-12	1.850	1.920	1.800	1.830	1.830	15,500
2023-07-11	1.780	1.800	1.750	1.750	1.750	15,375
2023-07-10	1.700	1.820	1.690	1.780	1.780	30,925
2023-07-07	1.680	1.700	1.680	1.700	1.700	2,323
2023-07-06	1.610	1.610	1.610	1.610	1.610	200
2023-07-05	1.600	1.680	1.600	1.660	1.660	8,800
2023-07-04	1.710	1.710	1.600	1.600	1.600	15,550
2023-06-30	1.530	1.570	1.360	1.510	1.510	26,100
2023-06-28	1.360	1.360	1.360	1.360	1.360	1,100
2023-06-27	1.330	1.350	1.330	1.350	1.350	2,800
2023-06-26	1.340	1.350	1.320	1.350	1.350	10,900
2023-06-23	1.360	1.360	1.360	1.360	1.360	300
2023-06-22	1.300	1.360	1.300	1.310	1.310	8,550
2023-06-21	1.300	1.300	1.300	1.300	1.300	100
2023-06-20	1.310	1.390	1.300	1.380	1.380	2,700
2023-06-19	1.430	1.430	1.390	1.410	1.410	1,730
2023-06-16	1.330	1.330	1.240	1.260	1.260	31,868
2023-06-15	1.160	1.290	1.160	1.290	1.290	5,500
2023-06-14	1.250	1.250	1.180	1.180	1.180	7,448
2023-06-13	1.200	1.200	1.060	1.180	1.180	57,756
2023-06-12	1.340	1.340	1.230	1.250	1.250	12,966
2023-06-09	1.450	1.480	1.340	1.360	1.360	40,607

← NewerPage 14 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.