Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.620	2.620	2.410	2.410	2.410	14,400
2025-10-30	2.370	2.650	2.230	2.650	2.650	26,800
2025-10-29	2.510	2.510	2.360	2.380	2.380	24,000
2025-10-28	2.390	2.400	2.180	2.340	2.340	103,700
2025-10-27	2.260	2.370	2.160	2.260	2.260	127,600
2025-10-24	2.360	2.530	2.330	2.480	2.480	61,900
2025-10-23	2.480	2.580	2.420	2.420	2.420	38,000
2025-10-22	2.280	2.310	2.180	2.300	2.300	43,600
2025-10-21	2.400	2.440	2.200	2.280	2.280	85,700
2025-10-20	2.500	2.700	2.500	2.530	2.530	44,900
2025-10-17	2.690	2.700	2.240	2.490	2.490	282,400
2025-10-16	2.860	2.950	2.760	2.850	2.850	77,200
2025-10-15	3.050	3.050	2.840	2.960	2.960	46,900
2025-10-14	3.000	3.040	2.830	2.980	2.980	62,300
2025-10-10	2.980	2.990	2.770	2.860	2.860	51,000
2025-10-09	3.230	3.300	2.910	2.960	2.960	78,500
2025-10-08	3.100	3.400	3.100	3.140	3.140	103,100
2025-10-07	2.960	3.100	2.830	2.960	2.960	66,700
2025-10-06	2.800	3.120	2.800	2.950	2.950	240,100
2025-10-03	2.120	2.760	2.120	2.680	2.680	290,900
2025-10-02	2.240	2.290	2.020	2.100	2.100	100,200
2025-10-01	2.200	2.250	2.170	2.250	2.250	51,300
2025-09-30	2.180	2.200	2.060	2.160	2.160	83,800
2025-09-29	1.950	2.200	1.950	2.200	2.200	146,400
2025-09-26	1.820	1.970	1.820	1.930	1.930	104,600
2025-09-25	1.780	1.850	1.700	1.820	1.820	167,900
2025-09-24	1.740	1.740	1.680	1.730	1.730	107,500
2025-09-23	1.850	1.850	1.690	1.730	1.730	66,500
2025-09-22	1.750	1.910	1.700	1.790	1.790	494,000
2025-09-19	1.850	1.910	1.660	1.740	1.740	65,000
2025-09-18	1.810	1.830	1.740	1.740	1.740	41,600
2025-09-17	1.810	1.940	1.750	1.750	1.750	65,800
2025-09-16	1.940	1.980	1.850	1.850	1.850	12,800
2025-09-15	1.860	2.000	1.780	1.950	1.950	48,600
2025-09-12	1.990	2.000	1.900	1.900	1.900	24,900
2025-09-11	2.100	2.130	1.840	2.000	2.000	95,900
2025-09-10	2.190	2.270	2.080	2.080	2.080	33,100
2025-09-09	2.180	2.330	2.130	2.160	2.160	72,600
2025-09-08	2.020	2.180	1.900	2.180	2.180	131,300
2025-09-05	1.850	2.080	1.790	2.030	2.030	123,000
2025-09-04	1.860	1.930	1.780	1.790	1.790	102,300
2025-09-03	1.690	1.800	1.650	1.780	1.780	460,500
2025-09-02	1.670	1.700	1.610	1.640	1.640	116,900
2025-08-29	1.650	1.650	1.570	1.600	1.600	26,500
2025-08-28	1.640	1.660	1.600	1.650	1.650	46,200
2025-08-27	1.640	1.710	1.630	1.630	1.630	47,300
2025-08-26	1.750	1.750	1.620	1.640	1.640	326,200
2025-08-25	1.730	1.770	1.710	1.730	1.730	99,700
2025-08-22	1.690	1.780	1.640	1.740	1.740	59,900
2025-08-21	1.660	1.710	1.650	1.650	1.650	13,500
2025-08-20	1.680	1.680	1.640	1.670	1.670	11,600
2025-08-19	1.730	1.730	1.640	1.640	1.640	22,700
2025-08-18	1.780	1.780	1.710	1.730	1.730	15,600
2025-08-15	1.770	1.800	1.740	1.780	1.780	34,500
2025-08-14	1.800	1.820	1.750	1.750	1.750	8,200
2025-08-13	1.760	1.810	1.710	1.780	1.780	60,700
2025-08-12	1.870	1.870	1.750	1.750	1.750	10,500
2025-08-11	1.840	1.880	1.830	1.830	1.830	85,300
2025-08-08	1.830	1.890	1.800	1.850	1.850	65,300
2025-08-07	1.830	1.830	1.760	1.790	1.790	6,900

← NewerPage 5 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.