Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	2.070	2.070	1.900	1.960	1.960	35,725
2022-12-09	2.150	2.180	2.110	2.110	2.110	3,280
2022-12-08	2.060	2.080	2.040	2.040	2.040	12,183
2022-12-07	2.100	2.110	2.100	2.110	2.110	4,000
2022-12-06	2.120	2.120	2.100	2.100	2.100	2,900
2022-12-05	2.200	2.280	2.100	2.100	2.100	4,835
2022-12-02	2.050	2.210	2.050	2.200	2.200	2,800
2022-12-01	2.050	2.060	2.000	2.000	2.000	3,800
2022-11-30	2.050	2.050	1.910	2.000	2.000	46,674
2022-11-29	2.050	2.050	1.920	1.920	1.920	27,624
2022-11-28	2.070	2.070	2.000	2.000	2.000	15,900
2022-11-25	2.120	2.120	2.020	2.020	2.020	6,081
2022-11-24	2.070	2.070	2.050	2.050	2.050	4,900
2022-11-23	2.100	2.100	2.050	2.050	2.050	3,700
2022-11-22	2.110	2.110	2.100	2.100	2.100	10,700
2022-11-21	2.070	2.090	2.050	2.080	2.080	7,885
2022-11-18	2.010	2.100	2.010	2.050	2.050	2,330
2022-11-17	2.060	2.120	2.010	2.010	2.010	17,010
2022-11-16	2.150	2.200	2.080	2.080	2.080	9,300
2022-11-15	2.150	2.230	2.130	2.180	2.180	2,200
2022-11-14	2.130	2.130	2.130	2.130	2.130	800
2022-11-11	2.210	2.220	2.100	2.100	2.100	2,703
2022-11-10	2.210	2.210	2.100	2.150	2.150	27,644
2022-11-09	2.090	2.150	2.050	2.050	2.050	4,915
2022-11-08	1.960	2.100	1.960	2.030	2.030	6,084
2022-11-07	1.910	2.000	1.910	2.000	2.000	709
2022-11-04	1.950	1.950	1.950	1.950	1.950	8,055
2022-11-03	1.920	1.920	1.860	1.880	1.880	6,910
2022-11-02	1.950	2.020	1.910	1.910	1.910	6,166
2022-11-01	1.990	1.990	1.980	1.980	1.980	300
2022-10-31	2.030	2.030	2.030	2.030	2.030	100
2022-10-28	2.020	2.020	2.000	2.000	2.000	3,880
2022-10-27	2.150	2.240	2.020	2.020	2.020	5,928
2022-10-26	2.050	2.060	2.030	2.030	2.030	3,000
2022-10-25	1.860	1.940	1.850	1.940	1.940	4,161
2022-10-24	2.010	2.010	1.850	1.850	1.850	8,800
2022-10-21	2.110	2.110	1.870	1.870	1.870	14,941
2022-10-20	2.010	2.010	1.940	1.940	1.940	2,180
2022-10-19	2.050	2.050	2.000	2.000	2.000	400
2022-10-18	2.000	2.220	2.000	2.040	2.040	2,450
2022-10-17	2.030	2.030	1.930	1.960	1.960	7,929
2022-10-14	2.000	2.070	2.000	2.000	2.000	2,800
2022-10-13	1.960	2.010	1.920	2.010	2.010	5,917
2022-10-12	2.060	2.070	1.930	1.980	1.980	4,381
2022-10-11	2.180	2.190	2.000	2.060	2.060	4,500
2022-10-07	2.000	2.000	1.940	1.940	1.940	17,200
2022-10-06	2.000	2.160	2.000	2.070	2.070	19,900
2022-10-05	1.990	2.000	1.960	1.960	1.960	672
2022-10-04	2.180	2.240	1.950	1.960	1.960	22,949
2022-10-03	2.100	2.100	2.050	2.070	2.070	2,700
2022-09-30	2.010	2.080	2.000	2.000	2.000	7,200
2022-09-29	2.210	2.210	1.960	2.020	2.020	5,310
2022-09-28	1.920	2.130	1.920	2.110	2.110	2,045
2022-09-27	2.010	2.050	1.910	1.920	1.920	8,710
2022-09-26	2.040	2.110	1.970	1.980	1.980	19,500
2022-09-23	2.010	2.040	1.800	1.810	1.810	45,309
2022-09-22	2.100	2.130	2.080	2.080	2.080	16,015
2022-09-21	2.120	2.150	2.120	2.130	2.130	8,440
2022-09-20	2.150	2.150	2.110	2.120	2.120	11,997
2022-09-19	2.200	2.200	2.120	2.140	2.140	4,406

← NewerPage 17 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.