Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	2.060	2.180	2.050	2.180	2.180	9,817
2023-03-10	2.040	2.040	1.970	2.000	2.000	6,793
2023-03-09	2.010	2.040	1.980	1.980	1.980	3,800
2023-03-08	2.020	2.020	2.020	2.020	2.020	500
2023-03-07	2.070	2.090	2.010	2.010	2.010	3,500
2023-03-06	2.090	2.160	2.040	2.110	2.110	1,440
2023-03-03	2.160	2.160	2.160	2.160	2.160	1,000
2023-03-02	2.080	2.140	2.080	2.140	2.140	1,510
2023-03-01	2.010	2.120	2.000	2.100	2.100	4,387
2023-02-28	2.030	2.040	1.970	1.980	1.980	8,000
2023-02-27	2.000	2.030	2.000	2.020	2.020	3,966
2023-02-24	1.990	2.000	1.990	2.000	2.000	5,650
2023-02-23	2.000	2.060	2.000	2.030	2.030	1,600
2023-02-22	2.020	2.030	2.000	2.000	2.000	10,300
2023-02-21	1.970	2.000	1.960	1.980	1.980	9,200
2023-02-17	2.030	2.070	2.000	2.000	2.000	10,600
2023-02-16	1.970	2.020	1.970	2.010	2.010	16,260
2023-02-15	1.920	1.980	1.920	1.970	1.970	14,050
2023-02-14	1.980	2.040	1.950	2.040	2.040	15,162
2023-02-13	1.980	2.040	1.950	1.950	1.950	2,837
2023-02-10	2.050	2.050	1.980	2.020	2.020	18,177
2023-02-09	2.100	2.100	2.050	2.050	2.050	12,750
2023-02-07	2.150	2.150	2.130	2.130	2.130	1,034
2023-02-06	2.150	2.200	2.150	2.150	2.150	8,378
2023-02-03	2.150	2.200	2.150	2.150	2.150	5,700
2023-02-02	2.160	2.210	2.110	2.210	2.210	13,911
2023-02-01	2.190	2.200	2.150	2.200	2.200	4,835
2023-01-31	2.180	2.220	2.150	2.220	2.220	10,401
2023-01-30	2.200	2.240	2.190	2.200	2.200	32,644
2023-01-27	2.180	2.200	2.180	2.200	2.200	4,252
2023-01-26	2.280	2.280	2.180	2.180	2.180	18,900
2023-01-25	2.120	2.280	2.120	2.280	2.280	4,670
2023-01-24	2.120	2.120	2.120	2.120	2.120	1,250
2023-01-23	2.140	2.150	2.100	2.120	2.120	47,439
2023-01-20	2.120	2.150	2.010	2.150	2.150	17,155
2023-01-19	2.150	2.150	2.070	2.120	2.120	9,303
2023-01-18	2.080	2.120	2.070	2.120	2.120	3,250
2023-01-17	2.120	2.120	2.100	2.100	2.100	21,300
2023-01-16	2.150	2.150	2.120	2.150	2.150	6,639
2023-01-13	2.130	2.150	2.130	2.130	2.130	12,790
2023-01-12	2.050	2.100	2.030	2.080	2.080	8,200
2023-01-11	2.080	2.080	2.080	2.080	2.080	200
2023-01-10	2.050	2.070	2.010	2.010	2.010	9,275
2023-01-09	2.110	2.110	2.050	2.060	2.060	4,880
2023-01-06	2.000	2.100	1.970	2.090	2.090	12,529
2023-01-05	1.910	2.040	1.910	2.000	2.000	7,000
2023-01-04	1.900	2.000	1.900	2.000	2.000	12,439
2023-01-03	1.950	1.970	1.900	1.900	1.900	19,700
2022-12-30	1.960	1.970	1.890	1.890	1.890	2,900
2022-12-29	1.880	1.940	1.880	1.930	1.930	14,037
2022-12-28	1.880	1.950	1.850	1.860	1.860	27,900
2022-12-23	1.900	2.000	1.880	1.900	1.900	26,013
2022-12-22	1.970	2.000	1.900	2.000	2.000	6,550
2022-12-21	2.000	2.000	1.990	1.990	1.990	7,734
2022-12-20	2.040	2.050	1.960	2.000	2.000	7,345
2022-12-19	2.090	2.090	1.940	2.000	2.000	4,100
2022-12-16	1.950	1.990	1.900	1.970	1.970	24,705
2022-12-15	2.100	2.100	2.000	2.000	2.000	6,883
2022-12-14	2.040	2.100	1.970	2.100	2.100	33,080
2022-12-13	2.180	2.180	1.960	1.960	1.960	2,241

← NewerPage 16 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.