Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	2.230	2.240	2.160	2.160	2.160	4,303
2022-06-21	2.200	2.300	2.190	2.300	2.300	13,380
2022-06-20	2.210	2.210	2.000	2.080	2.080	12,070
2022-06-17	2.300	2.300	2.200	2.200	2.200	2,120
2022-06-16	2.360	2.370	2.280	2.280	2.280	5,920
2022-06-15	2.360	2.360	2.330	2.350	2.350	1,735
2022-06-14	2.340	2.350	2.160	2.290	2.290	15,087
2022-06-13	2.450	2.490	2.270	2.340	2.340	8,850
2022-06-10	2.440	2.490	2.430	2.490	2.490	10,129
2022-06-09	2.430	2.450	2.430	2.430	2.430	3,874
2022-06-08	2.490	2.600	2.470	2.490	2.490	5,475
2022-06-07	2.470	2.520	2.400	2.450	2.450	13,333
2022-06-06	2.620	2.620	2.470	2.470	2.470	11,100
2022-06-03	2.650	2.660	2.510	2.510	2.510	8,555
2022-06-02	2.660	2.690	2.580	2.660	2.660	4,280
2022-05-31	2.570	2.620	2.570	2.570	2.570	4,300
2022-05-30	2.800	2.820	2.800	2.820	2.820	5,789
2022-05-26	2.720	2.760	2.720	2.720	2.720	6,628
2022-05-25	2.720	2.780	2.720	2.720	2.720	7,500
2022-05-24	2.730	2.790	2.720	2.720	2.720	7,351
2022-05-20	2.770	2.850	2.760	2.760	2.760	6,300
2022-05-19	2.670	2.860	2.610	2.780	2.780	18,831
2022-05-18	2.620	2.650	2.510	2.510	2.510	3,596
2022-05-17	2.710	2.710	2.590	2.650	2.650	11,091
2022-05-16	2.640	2.650	2.550	2.600	2.600	16,334
2022-05-13	2.260	2.470	2.260	2.390	2.390	31,083
2022-05-12	2.310	2.620	2.250	2.490	2.490	26,772
2022-05-11	2.450	2.590	2.350	2.460	2.460	26,243
2022-05-10	2.520	2.750	2.330	2.330	2.330	32,286
2022-05-09	2.760	2.920	2.510	2.610	2.610	98,491
2022-05-06	3.070	3.070	2.830	3.020	3.020	8,306
2022-05-05	2.930	2.930	2.920	2.930	2.930	1,200
2022-05-04	2.890	2.920	2.820	2.920	2.920	6,425
2022-05-03	2.970	3.050	2.810	2.880	2.880	15,978
2022-05-02	2.800	2.970	2.800	2.950	2.950	9,400
2022-04-29	2.900	2.960	2.800	2.850	2.850	21,069
2022-04-28	2.750	2.880	2.700	2.880	2.880	34,884
2022-04-27	2.820	2.840	2.700	2.750	2.750	35,483
2022-04-26	2.800	2.820	2.700	2.820	2.820	47,108
2022-04-25	2.830	2.830	2.770	2.770	2.770	36,000
2022-04-22	3.080	3.100	2.750	2.820	2.820	98,979
2022-04-21	3.260	3.260	3.090	3.090	3.090	12,740
2022-04-20	3.250	3.250	3.210	3.220	3.220	11,695
2022-04-19	3.300	3.300	3.250	3.250	3.250	9,400
2022-04-18	3.300	3.360	3.300	3.310	3.310	25,680
2022-04-14	3.260	3.260	3.230	3.240	3.240	4,549
2022-04-13	3.330	3.370	3.250	3.300	3.300	18,760
2022-04-12	3.340	3.340	3.280	3.280	3.280	16,905
2022-04-11	3.280	3.320	3.250	3.250	3.250	8,208
2022-04-08	3.330	3.340	3.160	3.250	3.250	25,065
2022-04-07	3.420	3.520	3.230	3.260	3.260	12,994
2022-04-06	3.580	3.580	3.300	3.300	3.300	12,850
2022-04-05	3.570	3.640	3.550	3.560	3.560	2,204
2022-04-04	3.640	3.750	3.620	3.700	3.700	16,327
2022-04-01	3.600	3.650	3.600	3.620	3.620	12,437
2022-03-31	3.650	3.720	3.470	3.550	3.550	23,131
2022-03-30	3.450	3.750	3.450	3.650	3.650	52,445
2022-03-29	3.460	3.870	3.450	3.480	3.480	18,791
2022-03-28	3.780	3.790	3.670	3.670	3.670	31,430
2022-03-25	3.810	3.840	3.780	3.780	3.780	2,601

← NewerPage 19 of 21 · 1,245 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.