Canada markets close in 11 minutes

Chesapeake Gold Corp. (CHPGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.7940+0.0540 (+3.10%)
As of 03:22PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.81001.81001.71001.79401.794031,205
Apr 18, 20241.71001.74001.68001.74001.740025,400
Apr 17, 20241.68001.71001.68001.71001.710013,700
Apr 16, 20241.63001.71001.61001.71001.710020,000
Apr 15, 20241.63001.72001.60001.69001.69007,000
Apr 12, 20241.73001.77001.65001.71001.710014,300
Apr 11, 20241.71001.72001.71001.72001.72001,300
Apr 10, 20241.73001.73001.68001.68001.680033,900
Apr 09, 20241.83001.84001.75001.75001.750012,000
Apr 08, 20241.88001.88001.75001.77001.770015,300
Apr 05, 20241.78001.86001.78001.86001.860014,400
Apr 04, 20241.71001.81001.71001.80001.800015,600
Apr 03, 20241.69001.77001.69001.76001.760028,800
Apr 02, 20241.59001.63001.59001.63001.630022,200
Apr 01, 20241.47001.51001.47001.50001.500015,500
Mar 28, 20241.46001.47001.42001.45001.450016,000
Mar 27, 20241.42001.42001.39001.41001.4100900
Mar 26, 20241.41001.43001.41001.43001.43001,600
Mar 25, 20241.38001.40001.38001.40001.40002,000
Mar 22, 20241.42001.42001.37001.37001.37002,300
Mar 21, 20241.44001.44001.41001.41001.410012,300
Mar 20, 20241.43001.43001.38001.43001.43002,900
Mar 19, 20241.55001.55001.55001.55001.5500-
Mar 18, 20241.55001.55001.55001.55001.55002,000
Mar 15, 20241.52001.52001.41001.41001.41004,500
Mar 14, 20241.52001.52001.48001.48001.48005,300
Mar 13, 20241.64001.66001.55001.55001.55001,600
Mar 12, 20241.53001.60001.53001.60001.60001,300
Mar 11, 20241.57001.64001.54001.59001.59008,900
Mar 08, 20241.70001.72001.67001.67001.6700800
Mar 07, 20241.71001.71001.61001.62001.620020,400
Mar 06, 20241.74001.74001.68001.68001.680010,500
Mar 05, 20241.65001.74001.65001.70001.700010,900
Mar 04, 20241.32001.56001.32001.55001.550014,000
Mar 01, 20241.13001.28001.13001.28001.28007,700
Feb 29, 20241.25001.25001.23001.23001.23002,100
Feb 28, 20241.25001.29001.24001.26001.26002,900
Feb 27, 20241.25001.25001.25001.25001.2500400
Feb 26, 20241.22001.25001.17001.25001.250011,600
Feb 23, 20241.16001.16001.16001.16001.160013,800
Feb 22, 20241.22001.22001.16001.16001.16001,300
Feb 21, 20241.18001.18001.15001.15001.15003,300
Feb 20, 20241.20001.21001.20001.21001.21005,800
Feb 16, 20241.24001.24001.16001.16001.16006,600
Feb 15, 20241.26001.27001.20001.20001.20003,000
Feb 14, 20241.17001.18001.17001.18001.18002,100
Feb 13, 20241.20001.27001.18001.25001.250014,900
Feb 12, 20241.17001.25001.17001.25001.250012,400
Feb 09, 20241.24001.24001.24001.24001.24002,700
Feb 08, 20241.29001.30001.26001.29001.29004,700
Feb 07, 20241.34001.34001.33001.33001.33006,000
Feb 06, 20241.37001.37001.36001.37001.37003,300
Feb 05, 20241.54001.54001.35001.37001.37002,900
Feb 02, 20241.60001.60001.48001.48001.48002,800
Feb 01, 20241.45001.57001.45001.57001.57009,800
Jan 31, 20241.80001.84001.56001.56001.5600154,400
Jan 30, 20241.81001.84001.79001.84001.840040,200
Jan 29, 20241.38001.83001.38001.83001.830050,700
Jan 26, 20241.36001.43001.36001.43001.43001,600
Jan 25, 20241.30001.48001.27001.48001.48004,000
Jan 24, 20241.33001.33001.26001.26001.26002,600
Jan 23, 20241.27001.31001.27001.31001.31003,400
Jan 22, 20241.27001.27001.27001.27001.27004,000
Jan 19, 20241.29001.29001.29001.29001.2900-
Jan 18, 20241.29001.29001.29001.29001.29001,100
Jan 17, 20241.30001.30001.30001.30001.3000-
Jan 16, 20241.31001.31001.29001.30001.30001,600
Jan 12, 20241.27001.34001.27001.34001.34001,900
Jan 11, 20241.27001.27001.27001.27001.2700200
Jan 10, 20241.34001.34001.34001.34001.3400-
Jan 09, 20241.34001.34001.34001.34001.34002,800
Jan 08, 20241.36001.36001.36001.36001.36002,100
Jan 05, 20241.39001.39001.39001.39001.3900-
Jan 04, 20241.39001.39001.39001.39001.3900-
Jan 03, 20241.39001.39001.39001.39001.3900300
Jan 02, 20241.43001.44001.43001.44001.4400800
Dec 29, 20231.38001.38001.31001.35001.35002,200
Dec 28, 20231.50001.50001.50001.50001.5000200
Dec 27, 20231.47001.47001.45001.47001.470013,200
Dec 26, 20231.43001.43001.38001.43001.43002,300
Dec 22, 20231.43001.45001.43001.45001.45006,000
Dec 21, 20231.44001.44001.44001.44001.4400100
Dec 20, 20231.45001.45001.45001.45001.45002,000
Dec 19, 20231.48001.48001.48001.48001.48002,900
Dec 18, 20231.44001.44001.44001.44001.4400800
Dec 15, 20231.48001.48001.48001.48001.48001,300
Dec 14, 20231.47001.58001.47001.52001.520011,000
Dec 13, 20231.33001.39001.28001.39001.390018,900
Dec 12, 20231.40001.40001.35001.35001.350013,800
Dec 11, 20231.56001.56001.43001.43001.43009,600
Dec 08, 20231.60001.68001.55001.56001.560035,100
Dec 07, 20231.64001.64001.56001.61001.610015,600
Dec 06, 20231.79001.79001.70001.75001.75009,500
Dec 05, 20231.61001.75001.61001.71001.71004,100
Dec 04, 20231.64001.75001.64001.69001.69007,900
Dec 01, 20231.75001.82001.74001.75001.750068,900
Nov 30, 20231.60001.80001.60001.79001.790015,600
Nov 29, 20231.44001.57001.44001.57001.570030,200
Nov 28, 20231.23001.35001.23001.35001.35008,800
Nov 27, 20231.15001.19001.10001.19001.190014,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...