Chesapeake Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 3.120 | 3.140 | 3.020 | 3.030 | 3.030 | 8,250 |
| 2021-12-21 | 3.050 | 3.150 | 3.020 | 3.030 | 3.030 | 6,336 |
| 2021-12-20 | 3.030 | 3.130 | 3.030 | 3.120 | 3.120 | 1,440 |
| 2021-12-17 | 3.050 | 3.060 | 3.020 | 3.020 | 3.020 | 1,300 |
| 2021-12-16 | 3.060 | 3.100 | 3.000 | 3.100 | 3.100 | 5,350 |
| 2021-12-15 | 3.180 | 3.180 | 2.930 | 3.040 | 3.040 | 22,330 |
| 2021-12-14 | 3.130 | 3.190 | 3.100 | 3.100 | 3.100 | 22,840 |
| 2021-12-13 | 3.300 | 3.300 | 3.180 | 3.200 | 3.200 | 8,100 |
| 2021-12-10 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 2,100 |
| 2021-12-09 | 3.220 | 3.250 | 3.120 | 3.130 | 3.130 | 11,029 |
| 2021-12-08 | 3.390 | 3.420 | 3.080 | 3.150 | 3.150 | 34,726 |
| 2021-12-06 | 3.300 | 3.430 | 3.260 | 3.260 | 3.260 | 19,800 |
| 2021-12-03 | 3.180 | 3.370 | 3.010 | 3.350 | 3.350 | 60,138 |
| 2021-12-02 | 3.320 | 3.320 | 3.150 | 3.230 | 3.230 | 20,600 |
| 2021-12-01 | 3.270 | 3.270 | 3.260 | 3.270 | 3.270 | 350 |
| 2021-11-30 | 3.190 | 3.310 | 3.190 | 3.310 | 3.310 | 13,300 |
| 2021-11-29 | 3.250 | 3.250 | 3.190 | 3.200 | 3.200 | 4,990 |
| 2021-11-26 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 9,100 |
| 2021-11-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 300 |
| 2021-11-24 | 3.410 | 3.420 | 3.260 | 3.400 | 3.400 | 15,544 |
| 2021-11-23 | 3.420 | 3.420 | 3.240 | 3.260 | 3.260 | 21,337 |
| 2021-11-22 | 3.670 | 3.670 | 3.430 | 3.500 | 3.500 | 6,420 |
| 2021-11-19 | 3.580 | 3.590 | 3.460 | 3.500 | 3.500 | 6,624 |
| 2021-11-18 | 3.660 | 3.660 | 3.500 | 3.500 | 3.500 | 849 |
| 2021-11-17 | 3.510 | 3.600 | 3.500 | 3.520 | 3.520 | 5,500 |
| 2021-11-16 | 3.680 | 3.720 | 3.480 | 3.480 | 3.480 | 8,309 |
| 2021-11-15 | 3.630 | 3.690 | 3.430 | 3.610 | 3.610 | 12,201 |
| 2021-11-12 | 3.740 | 3.740 | 3.610 | 3.610 | 3.610 | 42,171 |
| 2021-11-11 | 3.730 | 3.750 | 3.700 | 3.740 | 3.740 | 19,810 |
| 2021-11-10 | 3.750 | 3.750 | 3.650 | 3.740 | 3.740 | 22,559 |
| 2021-11-09 | 3.750 | 3.750 | 3.600 | 3.600 | 3.600 | 6,256 |
| 2021-11-08 | 3.680 | 3.750 | 3.600 | 3.700 | 3.700 | 44,480 |
| 2021-11-05 | 3.660 | 3.700 | 3.610 | 3.640 | 3.640 | 2,600 |
| 2021-11-04 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 700 |
| 2021-11-03 | 3.700 | 3.700 | 3.600 | 3.690 | 3.690 | 1,840 |
| 2021-11-02 | 3.610 | 3.700 | 3.550 | 3.700 | 3.700 | 16,200 |
| 2021-11-01 | 3.650 | 3.660 | 3.510 | 3.610 | 3.610 | 5,400 |
| 2021-10-29 | 3.670 | 3.670 | 3.590 | 3.590 | 3.590 | 6,500 |
| 2021-10-28 | 3.670 | 3.700 | 3.670 | 3.700 | 3.700 | 14,636 |
| 2021-10-27 | 3.700 | 3.740 | 3.600 | 3.740 | 3.740 | 3,583 |
| 2021-10-26 | 3.820 | 3.840 | 3.690 | 3.690 | 3.690 | 11,135 |
| 2021-10-25 | 3.790 | 3.890 | 3.740 | 3.820 | 3.820 | 11,310 |
| 2021-10-22 | 3.710 | 3.780 | 3.700 | 3.720 | 3.720 | 11,152 |
| 2021-10-21 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 3,460 |
| 2021-10-20 | 3.780 | 3.780 | 3.670 | 3.690 | 3.690 | 31,220 |
← NewerPage 21 of 21 · 1,245 trading days
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.