Chesapeake Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.890 | 3.080 | 2.880 | 2.950 | 2.950 | 57,833 |
| 2026-10-15 | 2.850 | 2.890 | 2.810 | 2.840 | 2.840 | 39,400 |
| 2026-10-14 | 3.010 | 3.020 | 2.810 | 2.830 | 2.830 | 66,600 |
| 2026-10-13 | 3.070 | 3.260 | 3.010 | 3.010 | 3.010 | 41,600 |
| 2026-10-09 | 3.000 | 3.190 | 3.000 | 3.010 | 3.010 | 9,200 |
| 2026-10-08 | 2.800 | 3.000 | 2.790 | 2.950 | 2.950 | 27,600 |
| 2026-10-07 | 2.860 | 2.950 | 2.790 | 2.950 | 2.950 | 99,600 |
| 2026-10-06 | 2.820 | 2.940 | 2.800 | 2.900 | 2.900 | 13,500 |
| 2026-10-05 | 2.900 | 2.900 | 2.750 | 2.760 | 2.760 | 24,500 |
| 2026-10-02 | 2.920 | 2.930 | 2.750 | 2.900 | 2.900 | 25,300 |
| 2026-10-01 | 2.890 | 2.900 | 2.810 | 2.870 | 2.870 | 36,300 |
| 2026-09-30 | 3.000 | 3.000 | 2.880 | 2.900 | 2.900 | 79,600 |
| 2026-09-29 | 3.040 | 3.070 | 2.950 | 3.020 | 3.020 | 33,300 |
| 2026-09-28 | 2.980 | 3.040 | 2.900 | 3.020 | 3.020 | 84,400 |
| 2026-09-25 | 3.120 | 3.140 | 3.020 | 3.060 | 3.060 | 53,800 |
| 2026-09-24 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 11,500 |
| 2026-09-23 | 3.350 | 3.350 | 3.220 | 3.250 | 3.250 | 14,900 |
| 2026-09-22 | 3.360 | 3.420 | 3.250 | 3.380 | 3.380 | 21,300 |
| 2026-09-21 | 3.510 | 3.520 | 3.220 | 3.310 | 3.310 | 27,700 |
| 2026-09-18 | 3.350 | 3.480 | 3.140 | 3.480 | 3.480 | 96,300 |
| 2026-09-17 | 3.350 | 3.500 | 3.140 | 3.310 | 3.310 | 22,100 |
| 2026-09-16 | 3.250 | 3.340 | 3.100 | 3.160 | 3.160 | 53,600 |
| 2026-09-15 | 3.200 | 3.330 | 3.150 | 3.250 | 3.250 | 25,500 |
| 2026-09-14 | 3.340 | 3.340 | 3.170 | 3.220 | 3.220 | 16,600 |
| 2026-09-11 | 3.500 | 3.580 | 3.260 | 3.430 | 3.430 | 30,900 |
| 2026-09-10 | 3.400 | 3.540 | 3.390 | 3.520 | 3.520 | 40,200 |
| 2026-09-09 | 3.570 | 3.700 | 3.520 | 3.560 | 3.560 | 20,500 |
| 2026-09-08 | 3.530 | 3.670 | 3.470 | 3.570 | 3.570 | 42,800 |
| 2026-09-04 | 3.520 | 3.650 | 3.520 | 3.620 | 3.620 | 36,800 |
| 2026-09-03 | 3.870 | 3.870 | 3.620 | 3.670 | 3.670 | 36,300 |
| 2026-09-02 | 3.500 | 3.770 | 3.500 | 3.590 | 3.590 | 25,900 |
| 2026-09-01 | 3.520 | 3.700 | 3.510 | 3.520 | 3.520 | 27,800 |
| 2026-08-31 | 3.550 | 3.700 | 3.510 | 3.700 | 3.700 | 61,100 |
| 2026-08-28 | 4.000 | 4.050 | 3.600 | 3.630 | 3.630 | 65,800 |
| 2026-08-27 | 3.960 | 4.050 | 3.950 | 3.990 | 3.990 | 14,800 |
| 2026-08-26 | 3.790 | 3.960 | 3.790 | 3.960 | 3.960 | 19,500 |
| 2026-08-25 | 3.750 | 3.850 | 3.740 | 3.850 | 3.850 | 24,400 |
| 2026-08-24 | 3.860 | 4.000 | 3.730 | 3.800 | 3.800 | 39,300 |
| 2026-08-21 | 3.900 | 3.920 | 3.690 | 3.920 | 3.920 | 75,600 |
| 2026-08-20 | 3.670 | 3.860 | 3.670 | 3.770 | 3.770 | 60,600 |
| 2026-08-19 | 3.560 | 3.840 | 3.560 | 3.720 | 3.720 | 46,400 |
| 2026-08-18 | 3.560 | 3.560 | 3.240 | 3.450 | 3.450 | 39,600 |
| 2026-08-17 | 3.700 | 3.700 | 3.450 | 3.550 | 3.550 | 44,900 |
| 2026-08-14 | 3.460 | 3.640 | 3.350 | 3.640 | 3.640 | 41,100 |
| 2026-08-13 | 3.620 | 3.620 | 3.360 | 3.420 | 3.420 | 17,700 |
| 2026-08-12 | 3.590 | 3.700 | 3.490 | 3.610 | 3.610 | 51,500 |
| 2026-08-11 | 3.620 | 3.700 | 3.530 | 3.540 | 3.540 | 28,800 |
| 2026-08-10 | 3.410 | 3.700 | 3.410 | 3.700 | 3.700 | 63,000 |
| 2026-08-07 | 3.390 | 3.550 | 3.330 | 3.460 | 3.460 | 56,800 |
| 2026-08-06 | 3.440 | 3.440 | 3.300 | 3.310 | 3.310 | 35,400 |
| 2026-08-05 | 3.230 | 3.400 | 3.210 | 3.360 | 3.360 | 70,700 |
| 2026-08-04 | 3.060 | 3.200 | 3.050 | 3.060 | 3.060 | 98,000 |
| 2026-07-31 | 3.010 | 3.030 | 2.900 | 2.950 | 2.950 | 26,800 |
| 2026-07-30 | 3.150 | 3.180 | 2.990 | 3.010 | 3.010 | 13,100 |
| 2026-07-29 | 2.980 | 3.230 | 2.950 | 3.050 | 3.050 | 13,600 |
| 2026-07-28 | 3.190 | 3.190 | 2.930 | 3.020 | 3.020 | 19,700 |
| 2026-07-27 | 3.150 | 3.300 | 3.070 | 3.090 | 3.090 | 17,400 |
| 2026-07-24 | 3.120 | 3.230 | 3.050 | 3.120 | 3.120 | 31,000 |
| 2026-07-23 | 3.260 | 3.270 | 3.040 | 3.120 | 3.120 | 38,300 |
| 2026-07-22 | 3.190 | 3.390 | 3.130 | 3.360 | 3.360 | 76,100 |
Page 1 of 2 · 62 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.