Chesapeake Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.100 | 1.150 | 1.030 | 1.150 | 1.150 | 84,833 |
| 2024-11-15 | 1.180 | 1.180 | 1.020 | 1.090 | 1.090 | 104,479 |
| 2024-11-14 | 1.190 | 1.280 | 1.010 | 1.080 | 1.080 | 193,608 |
| 2024-11-13 | 1.610 | 1.670 | 1.320 | 1.330 | 1.330 | 122,732 |
| 2024-11-12 | 1.680 | 1.690 | 1.620 | 1.660 | 1.660 | 10,370 |
| 2024-11-11 | 1.760 | 1.800 | 1.680 | 1.690 | 1.690 | 37,037 |
| 2024-11-08 | 1.900 | 1.900 | 1.780 | 1.780 | 1.780 | 10,343 |
| 2024-11-07 | 1.770 | 1.840 | 1.770 | 1.830 | 1.830 | 6,780 |
| 2024-11-06 | 1.780 | 1.820 | 1.750 | 1.780 | 1.780 | 18,150 |
| 2024-11-05 | 1.850 | 1.850 | 1.800 | 1.810 | 1.810 | 5,100 |
| 2024-11-04 | 1.820 | 1.850 | 1.770 | 1.800 | 1.800 | 16,500 |
| 2024-11-01 | 1.860 | 1.870 | 1.760 | 1.790 | 1.790 | 20,030 |
| 2024-10-31 | 1.950 | 1.950 | 1.780 | 1.840 | 1.840 | 45,908 |
| 2024-10-30 | 2.020 | 2.030 | 1.990 | 1.990 | 1.990 | 22,500 |
| 2024-10-29 | 1.990 | 2.050 | 1.990 | 2.020 | 2.020 | 16,539 |
| 2024-10-28 | 2.030 | 2.080 | 2.030 | 2.040 | 2.040 | 8,983 |
| 2024-10-25 | 2.160 | 2.160 | 2.000 | 2.030 | 2.030 | 28,101 |
| 2024-10-24 | 2.290 | 2.350 | 2.170 | 2.200 | 2.200 | 31,250 |
| 2024-10-23 | 2.220 | 2.300 | 2.180 | 2.230 | 2.230 | 35,651 |
| 2024-10-22 | 2.060 | 2.360 | 2.060 | 2.230 | 2.230 | 71,110 |
| 2024-10-21 | 1.870 | 2.050 | 1.870 | 1.990 | 1.990 | 37,511 |
| 2024-10-18 | 1.860 | 1.910 | 1.850 | 1.870 | 1.870 | 21,780 |
| 2024-10-17 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 4,704 |
| 2024-10-16 | 1.850 | 1.950 | 1.850 | 1.910 | 1.910 | 17,860 |
| 2024-10-15 | 1.780 | 1.930 | 1.780 | 1.840 | 1.840 | 17,333 |
| 2024-10-11 | 1.750 | 1.850 | 1.750 | 1.820 | 1.820 | 20,000 |
| 2024-10-10 | 1.750 | 1.820 | 1.750 | 1.800 | 1.800 | 14,950 |
| 2024-10-09 | 1.820 | 1.840 | 1.770 | 1.840 | 1.840 | 8,345 |
| 2024-10-08 | 1.830 | 1.830 | 1.790 | 1.830 | 1.830 | 6,699 |
| 2024-10-07 | 1.830 | 1.830 | 1.730 | 1.830 | 1.830 | 5,208 |
| 2024-10-04 | 1.820 | 1.830 | 1.810 | 1.830 | 1.830 | 11,879 |
| 2024-10-03 | 1.840 | 1.840 | 1.680 | 1.710 | 1.710 | 27,058 |
| 2024-10-02 | 1.860 | 1.860 | 1.760 | 1.780 | 1.780 | 19,463 |
| 2024-10-01 | 1.800 | 1.880 | 1.750 | 1.850 | 1.850 | 19,547 |
| 2024-09-30 | 1.900 | 1.900 | 1.830 | 1.870 | 1.870 | 1,100 |
| 2024-09-27 | 1.950 | 1.950 | 1.840 | 1.870 | 1.870 | 9,595 |
| 2024-09-26 | 1.840 | 1.980 | 1.840 | 1.940 | 1.940 | 12,425 |
| 2024-09-25 | 1.870 | 1.950 | 1.810 | 1.950 | 1.950 | 20,365 |
| 2024-09-24 | 2.000 | 2.000 | 1.860 | 1.880 | 1.880 | 5,735 |
| 2024-09-23 | 1.970 | 1.970 | 1.870 | 1.900 | 1.900 | 12,765 |
| 2024-09-20 | 1.950 | 2.090 | 1.880 | 1.900 | 1.900 | 37,400 |
| 2024-09-19 | 1.820 | 1.910 | 1.820 | 1.910 | 1.910 | 16,727 |
| 2024-09-18 | 1.710 | 1.810 | 1.710 | 1.810 | 1.810 | 13,240 |
| 2024-09-17 | 1.800 | 1.830 | 1.730 | 1.750 | 1.750 | 17,017 |
| 2024-09-16 | 1.810 | 1.860 | 1.800 | 1.830 | 1.830 | 8,944 |
| 2024-09-13 | 1.850 | 1.850 | 1.780 | 1.800 | 1.800 | 15,419 |
| 2024-09-12 | 1.800 | 1.880 | 1.800 | 1.830 | 1.830 | 10,919 |
| 2024-09-11 | 1.710 | 1.800 | 1.710 | 1.740 | 1.740 | 18,201 |
| 2024-09-10 | 1.820 | 1.850 | 1.750 | 1.790 | 1.790 | 18,345 |
| 2024-09-09 | 1.840 | 1.840 | 1.750 | 1.790 | 1.790 | 12,800 |
| 2024-09-06 | 1.840 | 1.840 | 1.660 | 1.730 | 1.730 | 6,200 |
| 2024-09-05 | 1.860 | 1.860 | 1.810 | 1.840 | 1.840 | 8,959 |
| 2024-09-04 | 1.610 | 1.860 | 1.610 | 1.800 | 1.800 | 16,805 |
| 2024-09-03 | 1.750 | 1.870 | 1.670 | 1.720 | 1.720 | 23,050 |
| 2024-08-30 | 1.810 | 1.830 | 1.780 | 1.820 | 1.820 | 1,750 |
| 2024-08-29 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 3,600 |
| 2024-08-28 | 1.870 | 1.870 | 1.700 | 1.770 | 1.770 | 28,462 |
| 2024-08-27 | 1.860 | 1.900 | 1.860 | 1.870 | 1.870 | 1,710 |
| 2024-08-26 | 1.860 | 1.940 | 1.860 | 1.920 | 1.920 | 11,000 |
| 2024-08-23 | 1.960 | 1.960 | 1.860 | 1.860 | 1.860 | 4,800 |
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.