Chesapeake Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1.790 | 1.830 | 1.750 | 1.750 | 1.750 | 126,900 |
| 2025-08-05 | 1.750 | 1.820 | 1.720 | 1.790 | 1.790 | 130,200 |
| 2025-08-01 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 6,000 |
| 2025-07-31 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 4,400 |
| 2025-07-30 | 1.790 | 1.830 | 1.760 | 1.760 | 1.760 | 23,000 |
| 2025-07-29 | 1.830 | 1.900 | 1.800 | 1.860 | 1.860 | 88,100 |
| 2025-07-28 | 1.940 | 1.940 | 1.850 | 1.900 | 1.900 | 20,000 |
| 2025-07-25 | 1.920 | 1.920 | 1.830 | 1.840 | 1.840 | 17,500 |
| 2025-07-24 | 1.850 | 1.920 | 1.840 | 1.920 | 1.920 | 48,800 |
| 2025-07-23 | 1.830 | 1.850 | 1.810 | 1.840 | 1.840 | 16,500 |
| 2025-07-22 | 1.900 | 1.980 | 1.790 | 1.790 | 1.790 | 30,800 |
| 2025-07-21 | 1.740 | 1.930 | 1.740 | 1.860 | 1.860 | 60,500 |
| 2025-07-18 | 2.000 | 2.000 | 1.830 | 1.870 | 1.870 | 37,900 |
| 2025-07-17 | 1.750 | 1.920 | 1.750 | 1.920 | 1.920 | 31,600 |
| 2025-07-16 | 1.900 | 1.910 | 1.760 | 1.790 | 1.790 | 51,800 |
| 2025-07-15 | 2.050 | 2.050 | 1.830 | 1.870 | 1.870 | 51,300 |
| 2025-07-14 | 1.980 | 2.060 | 1.980 | 2.000 | 2.000 | 55,200 |
| 2025-07-11 | 1.890 | 1.970 | 1.820 | 1.940 | 1.940 | 50,000 |
| 2025-07-10 | 1.950 | 1.950 | 1.800 | 1.840 | 1.840 | 37,000 |
| 2025-07-09 | 1.780 | 1.900 | 1.780 | 1.900 | 1.900 | 15,900 |
| 2025-07-08 | 1.840 | 1.890 | 1.760 | 1.800 | 1.800 | 34,800 |
| 2025-07-07 | 1.830 | 1.920 | 1.730 | 1.840 | 1.840 | 137,500 |
| 2025-07-04 | 1.700 | 1.850 | 1.700 | 1.850 | 1.850 | 47,100 |
| 2025-07-03 | 1.530 | 1.740 | 1.530 | 1.680 | 1.680 | 45,700 |
| 2025-07-02 | 1.450 | 1.630 | 1.450 | 1.580 | 1.580 | 37,600 |
| 2025-06-30 | 1.410 | 1.570 | 1.410 | 1.440 | 1.440 | 24,600 |
| 2025-06-27 | 1.540 | 1.540 | 1.400 | 1.410 | 1.410 | 34,700 |
| 2025-06-26 | 1.550 | 1.580 | 1.530 | 1.530 | 1.530 | 31,700 |
| 2025-06-25 | 1.540 | 1.570 | 1.500 | 1.560 | 1.560 | 14,500 |
| 2025-06-24 | 1.560 | 1.570 | 1.520 | 1.540 | 1.540 | 37,100 |
| 2025-06-23 | 1.600 | 1.600 | 1.510 | 1.540 | 1.540 | 40,500 |
| 2025-06-20 | 1.570 | 1.570 | 1.500 | 1.520 | 1.520 | 41,600 |
| 2025-06-19 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 14,500 |
| 2025-06-18 | 1.620 | 1.620 | 1.550 | 1.590 | 1.590 | 48,400 |
| 2025-06-17 | 1.450 | 1.610 | 1.450 | 1.550 | 1.550 | 56,500 |
| 2025-06-16 | 1.470 | 1.520 | 1.390 | 1.460 | 1.460 | 19,500 |
| 2025-06-13 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 41,500 |
| 2025-06-12 | 1.460 | 1.520 | 1.440 | 1.500 | 1.500 | 15,700 |
| 2025-06-11 | 1.460 | 1.520 | 1.460 | 1.500 | 1.500 | 16,500 |
| 2025-06-10 | 1.490 | 1.520 | 1.420 | 1.510 | 1.510 | 239,000 |
| 2025-06-09 | 1.350 | 1.500 | 1.340 | 1.430 | 1.430 | 76,800 |
| 2025-06-06 | 1.490 | 1.490 | 1.260 | 1.380 | 1.380 | 22,400 |
| 2025-06-05 | 1.180 | 1.440 | 1.180 | 1.430 | 1.430 | 87,500 |
| 2025-06-04 | 1.150 | 1.220 | 1.150 | 1.190 | 1.190 | 190,400 |
| 2025-06-03 | 1.180 | 1.180 | 1.120 | 1.150 | 1.150 | 4,400 |
| 2025-06-02 | 1.070 | 1.150 | 1.050 | 1.140 | 1.140 | 32,100 |
| 2025-05-30 | 1.190 | 1.190 | 1.050 | 1.080 | 1.080 | 11,100 |
| 2025-05-29 | 1.150 | 1.150 | 1.040 | 1.110 | 1.110 | 10,000 |
| 2025-05-28 | 1.120 | 1.200 | 1.100 | 1.150 | 1.150 | 164,600 |
| 2025-05-27 | 1.120 | 1.260 | 1.090 | 1.110 | 1.110 | 41,500 |
| 2025-05-26 | 1.020 | 1.140 | 1.020 | 1.100 | 1.100 | 21,000 |
| 2025-05-23 | 1.000 | 1.020 | 0.940 | 1.000 | 1.000 | 37,900 |
| 2025-05-22 | 0.950 | 0.980 | 0.940 | 0.980 | 0.980 | 17,100 |
| 2025-05-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 11,200 |
| 2025-05-20 | 0.980 | 0.990 | 0.910 | 0.910 | 0.910 | 41,900 |
| 2025-05-16 | 0.950 | 0.990 | 0.940 | 0.990 | 0.990 | 19,700 |
| 2025-05-15 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 5,700 |
| 2025-05-14 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 10,200 |
| 2025-05-13 | 0.990 | 1.030 | 0.990 | 1.000 | 1.000 | 16,700 |
| 2025-05-12 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 1,400 |
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.