Chesapeake Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.320 | 3.540 | 3.310 | 3.370 | 3.370 | 62,900 |
| 2026-04-23 | 3.540 | 3.550 | 3.280 | 3.300 | 3.300 | 55,600 |
| 2026-04-22 | 3.770 | 3.790 | 3.500 | 3.500 | 3.500 | 36,200 |
| 2026-04-21 | 4.030 | 4.040 | 3.540 | 3.590 | 3.590 | 104,600 |
| 2026-04-20 | 3.860 | 4.100 | 3.760 | 3.920 | 3.920 | 181,800 |
| 2026-04-17 | 3.970 | 4.150 | 3.820 | 3.840 | 3.840 | 100,100 |
| 2026-04-16 | 3.560 | 3.920 | 3.480 | 3.840 | 3.840 | 167,900 |
| 2026-04-15 | 3.690 | 3.770 | 3.530 | 3.550 | 3.550 | 62,700 |
| 2026-04-14 | 3.740 | 3.820 | 3.640 | 3.780 | 3.780 | 68,700 |
| 2026-04-13 | 3.420 | 3.730 | 3.420 | 3.640 | 3.640 | 35,800 |
| 2026-04-10 | 3.560 | 3.600 | 3.410 | 3.410 | 3.410 | 50,300 |
| 2026-04-09 | 3.470 | 3.560 | 3.350 | 3.550 | 3.550 | 71,200 |
| 2026-04-08 | 3.640 | 3.640 | 3.320 | 3.540 | 3.540 | 48,500 |
| 2026-04-07 | 3.350 | 3.350 | 3.140 | 3.300 | 3.300 | 37,600 |
| 2026-04-06 | 3.390 | 3.540 | 3.200 | 3.350 | 3.350 | 52,000 |
| 2026-04-02 | 3.340 | 3.690 | 3.200 | 3.500 | 3.500 | 71,900 |
| 2026-04-01 | 3.580 | 3.780 | 3.520 | 3.600 | 3.600 | 70,400 |
| 2026-03-31 | 3.390 | 3.580 | 3.370 | 3.580 | 3.580 | 61,700 |
| 2026-03-30 | 3.550 | 3.610 | 3.140 | 3.180 | 3.180 | 95,800 |
| 2026-03-27 | 3.540 | 3.630 | 3.370 | 3.410 | 3.410 | 79,600 |
| 2026-03-26 | 3.510 | 3.670 | 3.310 | 3.440 | 3.440 | 145,700 |
| 2026-03-25 | 3.800 | 3.970 | 3.560 | 3.720 | 3.720 | 255,000 |
| 2026-03-24 | 3.190 | 3.560 | 3.080 | 3.330 | 3.330 | 250,800 |
| 2026-03-23 | 2.790 | 3.280 | 2.790 | 3.030 | 3.030 | 150,000 |
| 2026-03-20 | 2.970 | 3.020 | 2.770 | 2.810 | 2.810 | 102,200 |
| 2026-03-19 | 2.900 | 3.120 | 2.600 | 2.950 | 2.950 | 192,000 |
| 2026-03-18 | 3.100 | 3.230 | 2.900 | 3.030 | 3.030 | 98,400 |
| 2026-03-17 | 3.410 | 3.550 | 3.120 | 3.120 | 3.120 | 102,000 |
| 2026-03-16 | 3.050 | 3.450 | 3.000 | 3.230 | 3.230 | 100,900 |
| 2026-03-13 | 3.370 | 3.480 | 3.050 | 3.050 | 3.050 | 71,978 |
| 2026-03-12 | 3.630 | 3.740 | 3.400 | 3.400 | 3.400 | 39,600 |
| 2026-03-11 | 3.910 | 3.940 | 3.550 | 3.590 | 3.590 | 48,673 |
| 2026-03-10 | 3.700 | 4.000 | 3.700 | 3.840 | 3.840 | 89,461 |
| 2026-03-09 | 3.390 | 3.640 | 3.250 | 3.580 | 3.580 | 100,728 |
| 2026-03-06 | 3.500 | 3.630 | 3.400 | 3.510 | 3.510 | 120,600 |
| 2026-03-05 | 3.840 | 3.840 | 3.520 | 3.580 | 3.580 | 95,900 |
| 2026-03-04 | 4.080 | 4.100 | 3.750 | 3.840 | 3.840 | 68,700 |
| 2026-03-03 | 4.030 | 4.320 | 3.860 | 4.030 | 4.030 | 190,600 |
| 2026-03-02 | 4.650 | 4.650 | 4.080 | 4.480 | 4.480 | 116,200 |
| 2026-02-27 | 4.740 | 4.740 | 4.260 | 4.590 | 4.590 | 219,500 |
| 2026-02-26 | 4.320 | 4.660 | 4.130 | 4.570 | 4.570 | 125,000 |
| 2026-02-25 | 4.320 | 4.400 | 4.210 | 4.250 | 4.250 | 114,400 |
| 2026-02-24 | 4.350 | 4.450 | 4.180 | 4.250 | 4.250 | 84,500 |
| 2026-02-23 | 4.740 | 4.880 | 4.320 | 4.520 | 4.520 | 323,200 |
| 2026-02-20 | 3.530 | 5.120 | 3.530 | 4.730 | 4.730 | 634,100 |
| 2026-02-19 | 3.420 | 3.580 | 3.340 | 3.560 | 3.560 | 94,000 |
| 2026-02-18 | 3.450 | 3.610 | 3.280 | 3.280 | 3.280 | 126,500 |
| 2026-02-17 | 3.580 | 3.680 | 3.280 | 3.440 | 3.440 | 136,100 |
| 2026-02-13 | 3.600 | 3.640 | 3.480 | 3.580 | 3.580 | 101,200 |
| 2026-02-12 | 4.010 | 4.010 | 3.430 | 3.480 | 3.480 | 150,900 |
| 2026-02-11 | 4.010 | 4.040 | 3.660 | 3.970 | 3.970 | 136,200 |
| 2026-02-10 | 3.890 | 4.010 | 3.770 | 3.960 | 3.960 | 145,300 |
| 2026-02-09 | 3.940 | 4.010 | 3.740 | 3.890 | 3.890 | 94,400 |
| 2026-02-06 | 3.360 | 3.770 | 3.330 | 3.690 | 3.690 | 96,900 |
| 2026-02-05 | 3.590 | 3.610 | 3.270 | 3.350 | 3.350 | 168,800 |
| 2026-02-04 | 3.970 | 4.000 | 3.560 | 3.720 | 3.720 | 109,500 |
| 2026-02-03 | 4.000 | 4.120 | 3.660 | 3.850 | 3.850 | 161,300 |
| 2026-02-02 | 3.780 | 3.800 | 3.510 | 3.530 | 3.530 | 143,300 |
| 2026-01-30 | 3.800 | 3.980 | 3.610 | 3.720 | 3.720 | 269,100 |
| 2026-01-29 | 4.400 | 4.400 | 3.870 | 4.000 | 4.000 | 363,000 |
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.