Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	1.410	1.520	1.410	1.520	1.520	2,500
2023-06-07	1.430	1.430	1.430	1.430	1.430	1,800
2023-06-06	1.400	1.510	1.400	1.500	1.500	19,900
2023-06-05	1.600	1.600	1.480	1.500	1.500	6,933
2023-06-02	1.570	1.600	1.550	1.600	1.600	7,100
2023-06-01	1.590	1.620	1.590	1.590	1.590	2,400
2023-05-31	1.630	1.630	1.580	1.580	1.580	20,302
2023-05-30	1.630	1.630	1.600	1.600	1.600	3,100
2023-05-29	1.730	1.730	1.730	1.730	1.730	380
2023-05-26	1.750	1.750	1.700	1.700	1.700	700
2023-05-25	1.640	1.710	1.640	1.710	1.710	3,300
2023-05-24	1.650	1.680	1.600	1.640	1.640	19,187
2023-05-23	1.600	1.620	1.600	1.610	1.610	9,800
2023-05-19	1.600	1.690	1.600	1.630	1.630	4,625
2023-05-18	1.640	1.690	1.640	1.690	1.690	300
2023-05-17	1.680	1.680	1.600	1.600	1.600	19,670
2023-05-16	1.680	1.710	1.680	1.680	1.680	7,050
2023-05-15	1.670	1.680	1.670	1.680	1.680	4,800
2023-05-12	1.780	1.780	1.660	1.660	1.660	1,000
2023-05-11	1.660	1.770	1.650	1.770	1.770	6,413
2023-05-10	1.700	1.790	1.650	1.670	1.670	19,101
2023-05-09	2.050	2.090	1.610	1.690	1.690	64,621
2023-05-08	2.270	2.270	2.120	2.180	2.180	13,712
2023-05-05	2.150	2.220	2.050	2.050	2.050	26,902
2023-05-04	2.450	2.530	2.400	2.400	2.400	7,200
2023-05-03	2.410	2.410	2.350	2.400	2.400	6,600
2023-05-02	2.680	2.680	2.220	2.460	2.460	20,306
2023-05-01	2.700	2.700	2.700	2.700	2.700	400
2023-04-28	2.700	2.750	2.680	2.700	2.700	2,273
2023-04-27	2.680	2.680	2.540	2.580	2.580	4,200
2023-04-26	2.460	2.500	2.420	2.450	2.450	45,485
2023-04-25	2.640	2.640	2.360	2.490	2.490	8,737
2023-04-24	2.700	2.740	2.610	2.650	2.650	8,300
2023-04-21	2.840	2.840	2.720	2.730	2.730	9,966
2023-04-20	2.790	2.900	2.790	2.850	2.850	18,700
2023-04-19	2.750	2.760	2.720	2.760	2.760	17,100
2023-04-18	2.620	2.760	2.620	2.760	2.760	5,244
2023-04-17	2.780	2.780	2.730	2.760	2.760	11,055
2023-04-14	2.760	2.760	2.660	2.660	2.660	10,202
2023-04-13	2.710	2.770	2.710	2.760	2.760	36,985
2023-04-12	2.660	2.700	2.620	2.700	2.700	7,520
2023-04-11	2.560	2.670	2.560	2.620	2.620	28,349
2023-04-10	2.700	2.700	2.560	2.560	2.560	40,090
2023-04-05	2.650	2.750	2.560	2.560	2.560	12,204
2023-04-04	2.400	2.650	2.380	2.650	2.650	21,415
2023-04-03	2.490	2.490	2.380	2.400	2.400	6,700
2023-03-31	2.210	2.370	2.200	2.370	2.370	25,556
2023-03-30	2.160	2.180	2.120	2.180	2.180	3,371
2023-03-29	2.100	2.180	2.100	2.160	2.160	2,100
2023-03-28	2.180	2.180	2.010	2.100	2.100	4,500
2023-03-27	2.210	2.210	2.030	2.040	2.040	7,600
2023-03-24	2.090	2.100	2.030	2.100	2.100	5,134
2023-03-23	2.030	2.050	2.010	2.050	2.050	21,223
2023-03-22	2.110	2.210	2.030	2.030	2.030	16,850
2023-03-21	2.170	2.210	2.120	2.120	2.120	2,501
2023-03-20	2.140	2.180	2.110	2.180	2.180	12,600
2023-03-17	2.180	2.180	2.110	2.140	2.140	10,380
2023-03-16	1.960	2.170	1.960	2.150	2.150	4,201
2023-03-15	2.080	2.080	2.060	2.060	2.060	700
2023-03-14	2.170	2.180	2.020	2.020	2.020	8,184

← NewerPage 15 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.