Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.960	1.020	0.960	1.000	1.000	2,100
2025-05-08	1.000	1.010	1.000	1.010	1.010	4,100
2025-05-07	0.960	1.050	0.950	1.050	1.050	13,700
2025-05-06	1.030	1.030	0.920	0.970	0.970	57,000
2025-05-05	1.040	1.040	0.970	1.000	1.000	14,100
2025-05-02	0.950	0.970	0.950	0.960	0.960	9,500
2025-05-01	0.950	0.950	0.890	0.890	0.890	2,500
2025-04-30	0.960	0.960	0.890	0.950	0.950	20,700
2025-04-29	0.960	0.960	0.910	0.920	0.920	35,600
2025-04-28	0.990	0.990	0.940	0.940	0.940	8,800
2025-04-25	0.980	0.990	0.970	0.970	0.970	8,000
2025-04-24	1.000	1.000	0.970	0.970	0.970	8,860
2025-04-23	1.020	1.060	0.960	0.960	0.960	17,950
2025-04-22	0.980	1.030	0.980	1.010	1.010	34,888
2025-04-21	1.050	1.050	0.990	1.010	1.010	20,300
2025-04-17	0.970	1.050	0.970	0.970	0.970	12,900
2025-04-16	0.980	1.000	0.980	1.000	1.000	17,241
2025-04-15	0.960	0.980	0.950	0.950	0.950	5,691
2025-04-14	0.980	1.000	0.930	0.930	0.930	19,900
2025-04-11	0.980	1.000	0.940	0.960	0.960	16,391
2025-04-10	0.870	0.900	0.870	0.900	0.900	9,400
2025-04-09	0.880	0.880	0.840	0.840	0.840	18,985
2025-04-08	0.900	0.900	0.830	0.840	0.840	142,076
2025-04-07	0.930	0.960	0.930	0.960	0.960	3,155
2025-04-04	1.010	1.050	0.950	0.990	0.990	42,035
2025-04-03	1.060	1.060	1.020	1.020	1.020	3,900
2025-04-02	1.060	1.090	1.020	1.035	1.035	6,100
2025-04-01	1.120	1.120	1.030	1.050	1.050	8,200
2025-03-31	1.050	1.050	1.000	1.000	1.000	7,919
2025-03-28	1.090	1.090	1.030	1.030	1.030	20,700
2025-03-27	1.110	1.110	1.050	1.050	1.050	6,985
2025-03-26	1.140	1.140	1.100	1.100	1.100	1,800
2025-03-25	1.150	1.150	1.060	1.150	1.150	15,250
2025-03-24	1.150	1.170	1.120	1.150	1.150	15,931
2025-03-21	1.190	1.190	1.150	1.160	1.160	8,300
2025-03-20	1.370	1.370	1.220	1.220	1.220	23,910
2025-03-19	1.230	1.310	1.190	1.310	1.310	24,077
2025-03-18	1.220	1.270	1.150	1.170	1.170	29,351
2025-03-17	1.300	1.330	1.210	1.230	1.230	102,816
2025-03-14	1.200	1.260	1.160	1.250	1.250	26,290
2025-03-13	1.140	1.210	1.130	1.210	1.210	6,515
2025-03-12	1.200	1.200	1.100	1.100	1.100	30,107
2025-03-11	1.120	1.140	1.110	1.140	1.140	15,500
2025-03-10	1.160	1.200	1.140	1.160	1.160	12,830
2025-03-07	1.200	1.210	1.180	1.180	1.180	3,500
2025-03-06	1.240	1.240	1.140	1.180	1.180	49,480
2025-03-05	1.040	1.180	1.020	1.170	1.170	29,725
2025-03-04	1.040	1.040	0.950	1.020	1.020	9,573
2025-03-03	0.880	1.040	0.880	1.040	1.040	8,998
2025-02-28	1.050	1.050	1.020	1.020	1.020	12,100
2025-02-27	1.000	1.120	1.000	1.040	1.040	16,600
2025-02-26	1.000	1.000	0.970	0.970	0.970	13,600
2025-02-25	0.980	1.000	0.960	1.000	1.000	7,132
2025-02-24	0.990	1.000	0.970	1.000	1.000	45,427
2025-02-21	1.040	1.110	1.040	1.050	1.050	20,100
2025-02-20	1.080	1.080	1.050	1.050	1.050	8,036
2025-02-19	1.070	1.070	1.070	1.070	1.070	4,101
2025-02-18	1.200	1.200	1.040	1.130	1.130	51,771
2025-02-14	1.170	1.200	1.120	1.120	1.120	7,744
2025-02-13	1.100	1.170	1.100	1.170	1.170	13,218

← NewerPage 7 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.