Chesapeake Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 3.750 | 3.800 | 3.700 | 3.780 | 3.780 | 43,755 |
| 2022-03-23 | 3.660 | 3.730 | 3.590 | 3.660 | 3.660 | 33,820 |
| 2022-03-22 | 3.610 | 3.670 | 3.550 | 3.550 | 3.550 | 15,450 |
| 2022-03-21 | 3.550 | 3.640 | 3.540 | 3.600 | 3.600 | 5,392 |
| 2022-03-18 | 3.600 | 3.700 | 3.600 | 3.620 | 3.620 | 3,525 |
| 2022-03-17 | 3.400 | 3.740 | 3.400 | 3.610 | 3.610 | 5,145 |
| 2022-03-16 | 3.620 | 3.940 | 3.420 | 3.420 | 3.420 | 5,275 |
| 2022-03-15 | 3.610 | 3.700 | 3.600 | 3.600 | 3.600 | 19,180 |
| 2022-03-14 | 3.610 | 3.730 | 3.610 | 3.630 | 3.630 | 6,005 |
| 2022-03-11 | 3.810 | 3.810 | 3.650 | 3.650 | 3.650 | 2,921 |
| 2022-03-10 | 3.950 | 3.950 | 3.650 | 3.840 | 3.840 | 8,121 |
| 2022-03-09 | 4.000 | 4.000 | 3.710 | 3.810 | 3.810 | 21,964 |
| 2022-03-08 | 3.930 | 4.110 | 3.930 | 4.070 | 4.070 | 34,614 |
| 2022-03-07 | 3.750 | 3.930 | 3.700 | 3.930 | 3.930 | 73,908 |
| 2022-03-04 | 3.460 | 3.600 | 3.410 | 3.600 | 3.600 | 34,166 |
| 2022-03-03 | 3.140 | 3.350 | 3.140 | 3.350 | 3.350 | 4,262 |
| 2022-03-02 | 3.490 | 3.500 | 3.200 | 3.200 | 3.200 | 25,073 |
| 2022-03-01 | 3.130 | 3.500 | 3.130 | 3.380 | 3.380 | 10,490 |
| 2022-02-28 | 3.200 | 3.200 | 3.070 | 3.110 | 3.110 | 9,500 |
| 2022-02-25 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 2,300 |
| 2022-02-24 | 3.270 | 3.280 | 3.150 | 3.150 | 3.150 | 21,275 |
| 2022-02-23 | 3.100 | 3.230 | 3.100 | 3.230 | 3.230 | 8,798 |
| 2022-02-22 | 3.140 | 3.180 | 3.050 | 3.100 | 3.100 | 21,789 |
| 2022-02-18 | 3.100 | 3.100 | 3.000 | 3.070 | 3.070 | 8,850 |
| 2022-02-17 | 2.810 | 3.000 | 2.810 | 3.000 | 3.000 | 15,723 |
| 2022-02-16 | 2.890 | 2.910 | 2.710 | 2.800 | 2.800 | 7,040 |
| 2022-02-15 | 2.800 | 2.910 | 2.750 | 2.880 | 2.880 | 26,631 |
| 2022-02-14 | 3.000 | 3.190 | 2.980 | 3.090 | 3.090 | 11,668 |
| 2022-02-11 | 2.750 | 3.050 | 2.750 | 3.000 | 3.000 | 14,200 |
| 2022-02-10 | 2.770 | 2.780 | 2.700 | 2.750 | 2.750 | 6,400 |
| 2022-02-09 | 2.750 | 2.790 | 2.740 | 2.740 | 2.740 | 5,412 |
| 2022-02-08 | 2.690 | 2.750 | 2.690 | 2.750 | 2.750 | 2,170 |
| 2022-02-07 | 2.640 | 2.700 | 2.640 | 2.700 | 2.700 | 906 |
| 2022-02-04 | 2.620 | 2.720 | 2.540 | 2.610 | 2.610 | 30,050 |
| 2022-02-03 | 2.650 | 2.670 | 2.620 | 2.620 | 2.620 | 10,798 |
| 2022-02-02 | 2.720 | 2.750 | 2.640 | 2.640 | 2.640 | 11,078 |
| 2022-02-01 | 2.850 | 2.850 | 2.710 | 2.710 | 2.710 | 5,338 |
| 2022-01-31 | 2.700 | 2.750 | 2.700 | 2.700 | 2.700 | 12,900 |
| 2022-01-28 | 2.790 | 2.950 | 2.700 | 2.710 | 2.710 | 12,700 |
| 2022-01-27 | 2.820 | 2.910 | 2.820 | 2.900 | 2.900 | 2,530 |
| 2022-01-26 | 2.930 | 2.930 | 2.880 | 2.880 | 2.880 | 1,765 |
| 2022-01-25 | 2.970 | 2.970 | 2.900 | 2.900 | 2.900 | 3,400 |
| 2022-01-24 | 2.940 | 2.950 | 2.800 | 2.950 | 2.950 | 7,244 |
| 2022-01-21 | 3.210 | 3.210 | 3.020 | 3.080 | 3.080 | 12,100 |
| 2022-01-20 | 3.150 | 3.330 | 3.150 | 3.200 | 3.200 | 23,600 |
| 2022-01-19 | 2.700 | 3.150 | 2.700 | 3.150 | 3.150 | 22,050 |
| 2022-01-18 | 2.750 | 2.800 | 2.620 | 2.670 | 2.670 | 9,350 |
| 2022-01-14 | 2.810 | 2.810 | 2.770 | 2.770 | 2.770 | 2,000 |
| 2022-01-13 | 2.810 | 2.930 | 2.810 | 2.930 | 2.930 | 1,201 |
| 2022-01-12 | 2.800 | 2.930 | 2.800 | 2.930 | 2.930 | 11,400 |
| 2022-01-11 | 2.820 | 2.830 | 2.680 | 2.780 | 2.780 | 8,800 |
| 2022-01-10 | 2.850 | 2.850 | 2.820 | 2.820 | 2.820 | 1,900 |
| 2022-01-07 | 2.960 | 2.960 | 2.830 | 2.830 | 2.830 | 8,900 |
| 2022-01-06 | 3.050 | 3.050 | 2.900 | 2.900 | 2.900 | 2,200 |
| 2022-01-05 | 3.080 | 3.110 | 3.000 | 3.000 | 3.000 | 5,971 |
| 2022-01-04 | 3.010 | 3.010 | 2.910 | 2.910 | 2.910 | 5,498 |
| 2021-12-31 | 2.980 | 3.080 | 2.880 | 3.060 | 3.060 | 9,853 |
| 2021-12-30 | 2.950 | 2.970 | 2.810 | 2.970 | 2.970 | 8,665 |
| 2021-12-29 | 2.980 | 3.030 | 2.880 | 2.900 | 2.900 | 39,318 |
| 2021-12-23 | 3.060 | 3.080 | 3.020 | 3.030 | 3.030 | 12,718 |
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.