Chesapeake Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.140	1.230	1.140	1.200	1.200	28,463
2025-02-11	1.190	1.200	1.160	1.160	1.160	9,400
2025-02-10	1.230	1.250	1.180	1.180	1.180	52,593
2025-02-07	1.230	1.250	1.230	1.250	1.250	1,800
2025-02-06	1.170	1.280	1.170	1.230	1.230	21,625
2025-02-05	1.160	1.190	1.120	1.190	1.190	13,100
2025-02-04	1.170	1.200	1.170	1.170	1.170	20,863
2025-02-03	1.200	1.220	1.150	1.180	1.180	4,977
2025-01-31	1.200	1.220	1.170	1.220	1.220	9,629
2025-01-30	1.230	1.250	1.170	1.220	1.220	38,300
2025-01-29	1.100	1.180	1.100	1.180	1.180	8,936
2025-01-28	1.160	1.290	1.160	1.160	1.160	14,375
2025-01-27	1.250	1.260	1.140	1.190	1.190	14,815
2025-01-24	1.350	1.350	1.270	1.280	1.280	19,800
2025-01-23	1.360	1.360	1.330	1.330	1.330	8,598
2025-01-22	1.370	1.420	1.360	1.360	1.360	9,067
2025-01-21	1.370	1.370	1.320	1.360	1.360	15,100
2025-01-20	1.310	1.350	1.310	1.350	1.350	1,200
2025-01-17	1.410	1.410	1.330	1.370	1.370	7,459
2025-01-16	1.320	1.400	1.320	1.390	1.390	3,513
2025-01-15	1.320	1.420	1.320	1.420	1.420	17,670
2025-01-14	1.430	1.440	1.400	1.400	1.400	15,368
2025-01-13	1.380	1.470	1.310	1.410	1.410	73,331
2025-01-10	1.290	1.480	1.290	1.360	1.360	61,743
2025-01-09	1.210	1.210	1.160	1.200	1.200	10,300
2025-01-08	1.070	1.190	1.070	1.110	1.110	30,750
2025-01-07	0.980	1.100	0.980	1.060	1.060	20,618
2025-01-06	0.910	1.030	0.910	1.030	1.030	24,064
2025-01-03	0.900	0.940	0.900	0.910	0.910	7,230
2025-01-02	0.820	0.860	0.820	0.830	0.830	25,322
2024-12-31	0.830	0.860	0.830	0.850	0.850	8,370
2024-12-30	0.820	0.860	0.820	0.820	0.820	19,450
2024-12-27	0.830	0.850	0.810	0.820	0.820	72,133
2024-12-24	0.850	0.850	0.850	0.850	0.850	2,800
2024-12-23	0.840	0.870	0.830	0.850	0.850	51,051
2024-12-20	0.860	0.860	0.820	0.820	0.820	4,416
2024-12-19	0.860	0.880	0.810	0.840	0.840	40,906
2024-12-18	0.860	0.870	0.830	0.860	0.860	70,120
2024-12-17	0.870	0.880	0.850	0.860	0.860	76,107
2024-12-16	0.900	0.910	0.880	0.900	0.900	45,135
2024-12-13	0.970	0.970	0.930	0.930	0.930	3,500
2024-12-12	0.990	0.990	0.920	0.980	0.980	30,202
2024-12-11	0.980	0.980	0.940	0.970	0.970	27,575
2024-12-10	0.920	0.990	0.920	0.980	0.980	7,602
2024-12-09	0.920	1.000	0.920	0.960	0.960	101,518
2024-12-06	0.970	0.990	0.950	0.970	0.970	34,891
2024-12-05	1.010	1.050	0.980	0.990	0.990	44,955
2024-12-04	1.090	1.100	1.030	1.030	1.030	53,950
2024-12-03	1.100	1.150	1.070	1.090	1.090	57,706
2024-12-02	1.110	1.120	1.030	1.030	1.030	8,192
2024-11-29	1.110	1.110	1.050	1.090	1.090	9,300
2024-11-28	1.050	1.050	0.990	1.010	1.010	4,152
2024-11-27	0.980	1.000	0.980	0.980	0.980	6,500
2024-11-26	0.940	1.060	0.940	0.980	0.980	39,249
2024-11-25	0.990	1.070	0.940	0.960	0.960	58,258
2024-11-22	1.030	1.040	1.000	1.010	1.010	38,962
2024-11-21	1.100	1.100	1.030	1.030	1.030	65,687
2024-11-20	1.160	1.160	1.070	1.110	1.110	14,364
2024-11-19	1.190	1.210	1.110	1.160	1.160	8,500
2024-11-18	1.100	1.150	1.030	1.150	1.150	84,833

← NewerPage 8 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.