Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	2.370	2.370	2.250	2.250	2.250	3,806
2022-09-15	2.100	2.180	2.100	2.180	2.180	5,910
2022-09-14	2.230	2.230	2.220	2.220	2.220	3,504
2022-09-13	2.360	2.370	2.200	2.200	2.200	3,935
2022-09-12	2.170	2.410	2.140	2.410	2.410	9,355
2022-09-09	2.170	2.170	2.120	2.120	2.120	362
2022-09-08	2.120	2.150	2.050	2.050	2.050	4,201
2022-09-07	2.120	2.120	2.120	2.120	2.120	627
2022-09-06	2.200	2.200	2.200	2.200	2.200	4,385
2022-09-02	2.000	2.120	2.000	2.120	2.120	6,229
2022-09-01	2.000	2.100	1.990	2.100	2.100	18,752
2022-08-31	2.150	2.150	2.150	2.150	2.150	100
2022-08-30	2.040	2.100	2.000	2.100	2.100	20,300
2022-08-29	2.080	2.110	2.050	2.050	2.050	2,100
2022-08-26	2.150	2.160	2.120	2.120	2.120	1,950
2022-08-25	2.190	2.230	2.190	2.230	2.230	2,434
2022-08-24	2.200	2.200	2.200	2.200	2.200	400
2022-08-23	2.200	2.200	2.160	2.180	2.180	1,855
2022-08-22	2.220	2.220	2.030	2.060	2.060	6,322
2022-08-19	2.300	2.300	2.230	2.230	2.230	4,200
2022-08-18	2.300	2.300	2.300	2.300	2.300	805
2022-08-17	2.310	2.340	2.300	2.300	2.300	1,212
2022-08-16	2.380	2.390	2.380	2.380	2.380	1,100
2022-08-15	2.220	2.340	2.220	2.340	2.340	6,100
2022-08-12	2.200	2.240	2.200	2.240	2.240	1,100
2022-08-11	2.280	2.280	2.090	2.100	2.100	3,445
2022-08-10	2.350	2.350	2.340	2.340	2.340	6,400
2022-08-09	2.400	2.400	2.350	2.350	2.350	4,529
2022-08-08	2.630	2.630	2.210	2.400	2.400	21,329
2022-08-05	2.470	2.680	2.470	2.680	2.680	7,600
2022-08-04	2.300	2.300	2.300	2.300	2.300	40,150
2022-08-03	2.200	2.320	2.200	2.240	2.240	3,100
2022-08-02	2.290	2.300	2.210	2.300	2.300	21,605
2022-07-29	2.150	2.300	2.020	2.300	2.300	17,220
2022-07-28	2.040	2.040	2.040	2.040	2.040	1,900
2022-07-27	1.950	1.970	1.950	1.960	1.960	12,700
2022-07-26	1.960	1.960	1.850	1.850	1.850	7,700
2022-07-25	2.000	2.100	1.940	2.020	2.020	5,380
2022-07-22	1.970	1.970	1.940	1.950	1.950	36,194
2022-07-21	2.070	2.070	1.930	1.940	1.940	27,250
2022-07-20	2.260	2.280	2.030	2.030	2.030	8,257
2022-07-19	2.200	2.210	2.100	2.140	2.140	7,150
2022-07-18	2.160	2.200	1.980	2.000	2.000	16,580
2022-07-15	2.190	2.190	1.860	2.020	2.020	26,426
2022-07-14	2.030	2.030	1.960	2.000	2.000	40,064
2022-07-13	2.120	2.130	2.120	2.130	2.130	322
2022-07-12	2.170	2.170	2.160	2.160	2.160	1,200
2022-07-11	2.040	2.040	2.040	2.040	2.040	2,000
2022-07-08	2.080	2.080	2.080	2.080	2.080	2,054
2022-07-07	2.100	2.230	2.090	2.090	2.090	1,800
2022-07-06	2.110	2.110	2.040	2.050	2.050	6,617
2022-07-05	2.260	2.290	2.170	2.200	2.200	39,678
2022-07-04	2.110	2.300	2.110	2.300	2.300	8,040
2022-06-30	2.250	2.300	2.110	2.300	2.300	15,617
2022-06-29	2.200	2.300	2.190	2.300	2.300	6,747
2022-06-28	2.200	2.200	2.200	2.200	2.200	500
2022-06-27	2.200	2.200	2.160	2.180	2.180	1,940
2022-06-24	2.100	2.350	2.070	2.180	2.180	6,426
2022-06-23	2.210	2.210	2.030	2.060	2.060	10,223
2022-06-22	2.230	2.240	2.160	2.160	2.160	4,303

← NewerPage 18 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.