Chesapeake Gold Corp. (TSXV:CKG)
Canada
· Delayed Price · Currency is CAD 1.030
+0.030 (3.00%)
May 12, 2025, 3:29 PM EDT
Chesapeake Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 600 |
| May 9, 2025 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | -0.99% | 2,100 |
| May 8, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -3.81% | 4,100 |
| May 7, 2025 | 0.96 | 1.05 | 0.95 | 1.05 | 1.05 | 8.25% | 13,739 |
| May 6, 2025 | 1.03 | 1.03 | 0.92 | 0.97 | 0.97 | -3.00% | 57,024 |
| May 5, 2025 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | 4.17% | 14,100 |
| May 2, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 7.87% | 9,500 |
| May 1, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -6.32% | 2,500 |
| Apr 30, 2025 | 0.96 | 0.96 | 0.89 | 0.95 | 0.95 | 3.26% | 20,700 |
| Apr 29, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -2.13% | 35,645 |
| Apr 28, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -3.09% | 8,800 |
| Apr 25, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 8,000 |
| Apr 24, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 1.04% | 8,900 |
| Apr 23, 2025 | 1.02 | 1.06 | 0.96 | 0.96 | 0.96 | -4.95% | 18,000 |
| Apr 22, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | - | 34,900 |
| Apr 21, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | 4.12% | 20,300 |
| Apr 17, 2025 | 0.97 | 1.05 | 0.97 | 0.97 | 0.97 | -3.00% | 12,900 |
| Apr 16, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 5.26% | 17,241 |
| Apr 15, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | 2.15% | 5,700 |
| Apr 14, 2025 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -3.12% | 19,900 |
| Apr 11, 2025 | 0.98 | 1.00 | 0.94 | 0.96 | 0.96 | 6.67% | 16,400 |
| Apr 10, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 7.14% | 9,400 |
| Apr 9, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | - | 19,000 |
| Apr 8, 2025 | 0.90 | 0.90 | 0.83 | 0.84 | 0.84 | -12.50% | 142,100 |
| Apr 7, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -3.03% | 3,200 |
| Apr 4, 2025 | 1.01 | 1.05 | 0.95 | 0.99 | 0.99 | -2.94% | 42,035 |
| Apr 3, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 3,900 |
| Apr 2, 2025 | 1.06 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 6,100 |
| Apr 1, 2025 | 1.12 | 1.12 | 1.03 | 1.05 | 1.05 | 5.00% | 8,200 |
| Mar 31, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 7,919 |
| Mar 28, 2025 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 20,700 |
| Mar 27, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 7,000 |
| Mar 26, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 1,800 |
| Mar 25, 2025 | 1.15 | 1.15 | 1.06 | 1.15 | 1.15 | - | 15,300 |
| Mar 24, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 15,931 |
| Mar 21, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -4.92% | 8,300 |
| Mar 20, 2025 | 1.37 | 1.37 | 1.22 | 1.22 | 1.22 | -6.87% | 23,910 |
| Mar 19, 2025 | 1.23 | 1.31 | 1.19 | 1.31 | 1.31 | 11.97% | 24,100 |
| Mar 18, 2025 | 1.22 | 1.27 | 1.15 | 1.17 | 1.17 | -4.88% | 29,400 |
| Mar 17, 2025 | 1.30 | 1.33 | 1.21 | 1.23 | 1.23 | -1.60% | 102,816 |
| Mar 14, 2025 | 1.20 | 1.26 | 1.16 | 1.25 | 1.25 | 3.31% | 26,300 |
| Mar 13, 2025 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 10.00% | 6,515 |
| Mar 12, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -3.51% | 30,107 |
| Mar 11, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | -1.72% | 15,500 |
| Mar 10, 2025 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 12,830 |
| Mar 7, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | - | 3,500 |
| Mar 6, 2025 | 1.24 | 1.24 | 1.14 | 1.18 | 1.18 | 0.85% | 49,500 |
| Mar 5, 2025 | 1.04 | 1.18 | 1.02 | 1.17 | 1.17 | 14.71% | 29,725 |
| Mar 4, 2025 | 1.04 | 1.04 | 0.95 | 1.02 | 1.02 | -1.92% | 9,600 |
| Mar 3, 2025 | 0.88 | 1.04 | 0.88 | 1.04 | 1.04 | 1.96% | 9,000 |