Canada markets open in 8 hours 44 minutes

Chesapeake Gold Corp. (CKG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.8400+0.0200 (+1.10%)
At close: 03:13PM EDT
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20241.78001.93001.78001.84001.840017,300
Oct 11, 20241.75001.85001.75001.82001.820020,000
Oct 10, 20241.75001.82001.75001.80001.800015,000
Oct 09, 20241.82001.84001.77001.84001.84008,300
Oct 08, 20241.83001.83001.79001.83001.83006,700
Oct 07, 20241.83001.83001.73001.83001.83005,200
Oct 04, 20241.82001.83001.81001.83001.830011,900
Oct 03, 20241.84001.84001.68001.71001.710027,100
Oct 02, 20241.86001.86001.76001.78001.780019,500
Oct 01, 20241.80001.88001.75001.85001.850019,500
Sept 30, 20241.90001.90001.83001.87001.87001,100
Sept 27, 20241.95001.95001.84001.87001.87009,600
Sept 26, 20241.84001.98001.84001.94001.940012,400
Sept 25, 20241.87001.95001.81001.95001.950020,400
Sept 24, 20242.00002.00001.86001.88001.88005,700
Sept 23, 20241.97001.97001.87001.90001.900012,800
Sept 20, 20241.95002.09001.88001.90001.900037,400
Sept 19, 20241.82001.91001.82001.91001.910016,700
Sept 18, 20241.71001.81001.71001.81001.810013,200
Sept 17, 20241.80001.83001.73001.75001.750017,000
Sept 16, 20241.81001.86001.80001.83001.83008,900
Sept 13, 20241.85001.85001.78001.80001.800015,400
Sept 12, 20241.80001.88001.80001.83001.830010,900
Sept 11, 20241.71001.80001.71001.74001.740018,200
Sept 10, 20241.82001.85001.75001.79001.790018,300
Sept 09, 20241.84001.84001.75001.79001.790012,800
Sept 06, 20241.84001.84001.66001.73001.73006,200
Sept 05, 20241.86001.86001.81001.84001.84009,000
Sept 04, 20241.61001.86001.61001.80001.800016,800
Sept 03, 20241.75001.87001.67001.72001.720023,100
Aug 30, 20241.81001.83001.78001.82001.82001,800
Aug 29, 20241.78001.82001.78001.82001.82003,600
Aug 28, 20241.87001.87001.70001.77001.770028,500
Aug 27, 20241.86001.90001.86001.87001.87001,700
Aug 26, 20241.86001.94001.86001.92001.920011,000
Aug 23, 20241.96001.96001.86001.86001.86004,800
Aug 22, 20241.87001.91001.86001.91001.91003,900
Aug 21, 20241.88001.94001.87001.90001.90008,700
Aug 20, 20242.08002.09001.95001.95001.95005,400
Aug 19, 20241.94002.06001.94002.04002.040012,500
Aug 16, 20241.96002.08001.91001.91001.910014,600
Aug 15, 20241.85001.91001.76001.90001.90009,900
Aug 14, 20241.79001.79001.76001.78001.780016,600
Aug 13, 20241.74001.80001.74001.76001.76004,200
Aug 12, 20241.82001.82001.74001.74001.74004,300
Aug 09, 20241.78001.79001.78001.79001.79003,300
Aug 08, 20241.80001.80001.75001.75001.7500300
Aug 07, 20241.75001.76001.74001.75001.750012,100
Aug 06, 20241.85001.86001.75001.77001.77006,100
Aug 02, 20242.18002.21001.85001.85001.850023,000
Aug 01, 20242.25002.25002.15002.15002.15009,100
Jul 31, 20241.95002.25001.95002.25002.250012,600
Jul 30, 20241.92001.93001.92001.92001.92002,200
Jul 29, 20241.86001.88001.85001.85001.85005,200
Jul 26, 20241.92001.95001.92001.94001.94001,900
Jul 25, 20241.95001.95001.89001.92001.920013,100
Jul 24, 20241.93001.95001.93001.95001.95001,000
Jul 23, 20241.90001.97001.88001.88001.880016,100
Jul 22, 20242.08002.08001.93001.93001.930010,000
Jul 19, 20242.03002.09002.03002.09002.09005,100
Jul 18, 20242.05002.18002.05002.13002.13007,500
Jul 17, 20242.18002.19002.18002.18002.18001,400
Jul 16, 20242.16002.24002.16002.24002.240010,000
Jul 15, 20242.26002.29002.25002.29002.29005,100
Jul 12, 20242.27002.27002.16002.20002.20004,100
Jul 11, 20242.25002.30002.25002.25002.25006,200
Jul 10, 20242.16002.25002.16002.24002.24008,900
Jul 09, 20242.00002.15001.95002.15002.150010,800
Jul 08, 20242.16002.16002.00002.04002.040010,500
Jul 05, 20242.16002.21002.16002.21002.21002,100
Jul 04, 20242.17002.18002.14002.14002.14001,300
Jul 03, 20242.12002.14002.10002.14002.14003,200
Jul 02, 20242.25002.25002.14002.18002.18006,000
Jun 28, 20242.34002.34002.20002.27002.27005,600
Jun 27, 20242.32002.32002.32002.32002.32002,400
Jun 26, 20242.39002.39002.32002.37002.37005,500
Jun 25, 20242.51002.51002.38002.43002.43003,700
Jun 24, 20242.48002.48002.42002.42002.42001,300
Jun 21, 20242.72002.72002.42002.47002.47002,700
Jun 20, 20242.43002.48002.43002.48002.48004,500
Jun 19, 20242.45002.45002.43002.43002.4300600
Jun 18, 20242.64002.64002.64002.64002.64001,000
Jun 17, 20242.42002.42002.39002.41002.41003,000
Jun 14, 20242.50002.50002.42002.42002.4200900
Jun 13, 20242.59002.59002.42002.49002.490010,500
Jun 12, 20242.33002.56002.33002.56002.56006,200
Jun 11, 20242.37002.40002.32002.33002.330011,900
Jun 10, 20242.43002.53002.37002.37002.37006,300
Jun 07, 20242.36002.44002.36002.40002.40008,900
Jun 06, 20242.41002.53002.41002.47002.47008,100
Jun 05, 20242.53002.53002.41002.41002.410010,100
Jun 04, 20242.51002.60002.50002.53002.530010,400
Jun 03, 20242.72002.72002.69002.70002.70004,600
May 31, 20242.69002.77002.69002.74002.74003,100
May 30, 20242.69002.77002.69002.75002.750021,500
May 29, 20242.75002.75002.51002.69002.690042,000
May 28, 20242.51002.77002.51002.75002.750016,400
May 27, 20242.49002.56002.36002.50002.500028,400
May 24, 20242.38002.53002.34002.48002.480036,700
May 23, 20242.50002.51002.31002.38002.380017,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...