Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.580	4.750	4.330	4.390	4.390	624,000
2026-01-27	4.630	4.670	4.300	4.400	4.400	521,800
2026-01-26	5.000	5.180	4.430	4.450	4.450	638,400
2026-01-23	4.420	4.960	4.240	4.900	4.900	271,900
2026-01-22	4.160	4.460	4.160	4.420	4.420	165,100
2026-01-21	4.350	4.470	4.070	4.180	4.180	160,600
2026-01-20	4.270	4.350	4.180	4.340	4.340	82,900
2026-01-19	4.270	4.670	4.150	4.190	4.190	199,300
2026-01-16	4.100	4.290	3.910	4.160	4.160	192,700
2026-01-15	4.250	4.330	4.120	4.180	4.180	143,500
2026-01-14	4.300	4.450	4.200	4.280	4.280	217,300
2026-01-13	4.540	4.550	4.170	4.170	4.170	243,600
2026-01-12	4.650	4.780	4.240	4.530	4.530	557,800
2026-01-09	4.770	4.960	4.610	4.810	4.810	149,300
2026-01-08	4.880	4.880	4.540	4.740	4.740	38,800
2026-01-07	4.830	5.050	4.490	4.680	4.680	201,400
2026-01-06	4.920	5.100	4.750	4.890	4.890	153,400
2026-01-05	4.410	4.920	4.360	4.900	4.900	273,900
2026-01-02	4.260	4.430	4.150	4.240	4.240	110,800
2025-12-31	4.330	4.360	4.150	4.150	4.150	32,800
2025-12-30	4.490	4.490	4.250	4.340	4.340	67,600
2025-12-29	4.200	4.590	4.100	4.320	4.320	144,800
2025-12-24	4.600	4.600	4.150	4.260	4.260	60,400
2025-12-23	4.400	4.650	4.130	4.570	4.570	193,800
2025-12-22	3.540	4.460	3.540	4.380	4.380	460,400
2025-12-19	2.980	3.300	2.900	3.300	3.300	272,200
2025-12-18	2.730	3.020	2.730	2.840	2.840	166,800
2025-12-17	2.480	2.820	2.420	2.750	2.750	73,800
2025-12-16	2.560	2.650	2.400	2.480	2.480	39,600
2025-12-15	2.760	2.760	2.440	2.550	2.550	34,300
2025-12-12	2.700	2.750	2.570	2.630	2.630	34,300
2025-12-11	2.600	2.770	2.500	2.750	2.750	253,400
2025-12-10	2.790	2.800	2.500	2.560	2.560	97,000
2025-12-09	2.670	2.840	2.600	2.750	2.750	116,900
2025-12-08	2.790	2.800	2.660	2.670	2.670	42,300
2025-12-05	2.830	2.900	2.790	2.790	2.790	40,100
2025-12-04	2.950	2.950	2.810	2.820	2.820	191,000
2025-12-03	2.750	2.950	2.710	2.950	2.950	50,700
2025-12-02	3.100	3.100	2.690	2.770	2.770	46,500
2025-12-01	2.800	3.110	2.770	3.000	3.000	117,800
2025-11-28	2.420	2.790	2.420	2.700	2.700	56,900
2025-11-27	2.410	2.430	2.330	2.330	2.330	22,000
2025-11-26	2.420	2.460	2.320	2.380	2.380	36,400
2025-11-25	2.220	2.380	2.200	2.320	2.320	13,500
2025-11-24	2.180	2.420	2.160	2.250	2.250	35,700
2025-11-21	2.190	2.250	2.160	2.200	2.200	38,300
2025-11-20	2.360	2.400	2.210	2.320	2.320	51,400
2025-11-19	2.260	2.390	2.240	2.290	2.290	45,000
2025-11-18	2.040	2.250	2.040	2.200	2.200	21,000
2025-11-17	2.280	2.290	2.010	2.170	2.170	44,200
2025-11-14	2.270	2.390	2.150	2.260	2.260	17,800
2025-11-13	2.580	2.580	2.300	2.380	2.380	45,100
2025-11-12	2.350	2.580	2.350	2.520	2.520	54,000
2025-11-11	2.470	2.470	2.210	2.280	2.280	67,600
2025-11-10	2.050	2.440	2.050	2.400	2.400	85,200
2025-11-07	2.080	2.080	1.930	2.000	2.000	34,600
2025-11-06	2.020	2.090	1.940	2.040	2.040	64,500
2025-11-05	2.170	2.190	2.000	2.000	2.000	61,800
2025-11-04	2.310	2.310	2.050	2.140	2.140	126,800
2025-11-03	2.400	2.400	2.260	2.320	2.320	14,300

← NewerPage 4 of 21 · 1,247 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.