Chesapeake Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.220 | 3.220 | 3.120 | 3.120 | 3.120 | 12,400 |
| 2026-07-20 | 3.130 | 3.130 | 2.940 | 2.940 | 2.940 | 13,000 |
| 2026-07-17 | 3.080 | 3.160 | 3.020 | 3.060 | 3.060 | 17,500 |
| 2026-07-16 | 3.100 | 3.200 | 3.000 | 3.010 | 3.010 | 25,100 |
| 2026-07-15 | 3.150 | 3.240 | 3.080 | 3.240 | 3.240 | 40,000 |
| 2026-07-14 | 3.130 | 3.200 | 3.090 | 3.100 | 3.100 | 11,700 |
| 2026-07-13 | 3.070 | 3.240 | 3.070 | 3.110 | 3.110 | 18,900 |
| 2026-07-10 | 3.120 | 3.280 | 3.120 | 3.250 | 3.250 | 26,200 |
| 2026-07-09 | 3.250 | 3.370 | 3.150 | 3.150 | 3.150 | 19,300 |
| 2026-07-08 | 3.200 | 3.370 | 3.040 | 3.180 | 3.180 | 33,000 |
| 2026-07-07 | 3.300 | 3.400 | 3.130 | 3.220 | 3.220 | 62,000 |
| 2026-07-06 | 3.590 | 3.590 | 3.240 | 3.460 | 3.460 | 73,300 |
| 2026-07-03 | 3.500 | 3.510 | 3.410 | 3.500 | 3.500 | 26,800 |
| 2026-07-02 | 3.500 | 3.630 | 3.330 | 3.360 | 3.360 | 106,000 |
| 2026-06-30 | 3.120 | 3.500 | 3.120 | 3.400 | 3.400 | 46,500 |
| 2026-06-29 | 3.200 | 3.380 | 3.200 | 3.260 | 3.260 | 22,400 |
| 2026-06-26 | 3.000 | 3.480 | 3.000 | 3.330 | 3.330 | 59,600 |
| 2026-06-25 | 3.070 | 3.210 | 3.010 | 3.020 | 3.020 | 29,700 |
| 2026-06-24 | 3.010 | 3.150 | 2.870 | 3.060 | 3.060 | 102,200 |
| 2026-06-23 | 3.230 | 3.300 | 3.000 | 3.020 | 3.020 | 50,500 |
| 2026-06-22 | 3.480 | 3.500 | 3.270 | 3.380 | 3.380 | 31,400 |
| 2026-06-19 | 3.310 | 3.380 | 3.220 | 3.220 | 3.220 | 16,100 |
| 2026-06-18 | 3.530 | 3.720 | 3.310 | 3.310 | 3.310 | 67,300 |
| 2026-06-17 | 3.740 | 3.930 | 3.620 | 3.620 | 3.620 | 49,900 |
| 2026-06-16 | 3.870 | 3.920 | 3.700 | 3.890 | 3.890 | 57,100 |
| 2026-06-15 | 3.940 | 4.150 | 3.770 | 3.860 | 3.860 | 91,900 |
| 2026-06-12 | 3.410 | 3.780 | 3.340 | 3.710 | 3.710 | 157,800 |
| 2026-06-11 | 3.030 | 3.380 | 2.830 | 3.380 | 3.380 | 96,900 |
| 2026-06-10 | 3.030 | 3.200 | 2.870 | 2.900 | 2.900 | 72,600 |
| 2026-06-09 | 2.800 | 3.050 | 2.800 | 2.960 | 2.960 | 42,300 |
| 2026-06-08 | 3.010 | 3.200 | 2.780 | 2.780 | 2.780 | 37,700 |
| 2026-06-05 | 3.300 | 3.300 | 2.850 | 2.930 | 2.930 | 178,900 |
| 2026-06-04 | 3.510 | 3.600 | 3.360 | 3.390 | 3.390 | 20,300 |
| 2026-06-03 | 3.420 | 3.630 | 3.350 | 3.350 | 3.350 | 53,600 |
| 2026-06-02 | 3.680 | 3.810 | 3.450 | 3.510 | 3.510 | 35,700 |
| 2026-06-01 | 3.430 | 3.570 | 3.310 | 3.540 | 3.540 | 62,700 |
| 2026-05-29 | 3.290 | 3.500 | 3.290 | 3.400 | 3.400 | 48,100 |
| 2026-05-28 | 3.240 | 3.430 | 3.210 | 3.210 | 3.210 | 39,200 |
| 2026-05-27 | 3.160 | 3.250 | 3.150 | 3.200 | 3.200 | 26,600 |
| 2026-05-26 | 3.500 | 3.500 | 3.260 | 3.280 | 3.280 | 34,300 |
| 2026-05-25 | 3.300 | 3.470 | 3.250 | 3.390 | 3.390 | 46,500 |
| 2026-05-22 | 3.180 | 3.180 | 3.030 | 3.080 | 3.080 | 38,500 |
| 2026-05-21 | 3.150 | 3.200 | 3.070 | 3.130 | 3.130 | 46,400 |
| 2026-05-20 | 3.040 | 3.230 | 3.020 | 3.190 | 3.190 | 67,500 |
| 2026-05-19 | 3.760 | 3.760 | 2.900 | 3.000 | 3.000 | 224,400 |
| 2026-05-15 | 3.380 | 4.260 | 3.220 | 4.260 | 4.260 | 102,200 |
| 2026-05-14 | 3.500 | 3.500 | 3.300 | 3.390 | 3.390 | 76,000 |
| 2026-05-13 | 3.650 | 3.800 | 3.550 | 3.550 | 3.550 | 35,500 |
| 2026-05-12 | 3.510 | 3.770 | 3.510 | 3.730 | 3.730 | 74,100 |
| 2026-05-11 | 3.260 | 3.690 | 3.260 | 3.620 | 3.620 | 369,700 |
| 2026-05-08 | 3.300 | 3.350 | 3.210 | 3.290 | 3.290 | 29,500 |
| 2026-05-07 | 3.550 | 3.700 | 3.260 | 3.290 | 3.290 | 88,900 |
| 2026-05-06 | 3.450 | 3.480 | 3.320 | 3.400 | 3.400 | 40,200 |
| 2026-05-05 | 3.150 | 3.190 | 3.050 | 3.050 | 3.050 | 33,700 |
| 2026-05-04 | 3.160 | 3.230 | 3.090 | 3.130 | 3.130 | 39,100 |
| 2026-05-01 | 3.350 | 3.350 | 3.170 | 3.260 | 3.260 | 20,000 |
| 2026-04-30 | 3.210 | 3.360 | 3.170 | 3.260 | 3.260 | 65,500 |
| 2026-04-29 | 3.530 | 3.530 | 3.080 | 3.110 | 3.110 | 42,200 |
| 2026-04-28 | 3.540 | 3.540 | 3.200 | 3.360 | 3.360 | 46,600 |
| 2026-04-27 | 3.410 | 3.430 | 3.250 | 3.360 | 3.360 | 18,900 |
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.