Chesapeake Gold Corp. (CKG.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 2.1600 | 2.2800 | 2.0500 | 2.0500 | 2.0500 | 27,120 |
| Dec 07, 2023 | 2.3100 | 2.3100 | 2.1200 | 2.1800 | 2.1800 | 12,200 |
| Dec 06, 2023 | 2.4400 | 2.4400 | 2.3200 | 2.3200 | 2.3200 | 14,600 |
| Dec 05, 2023 | 2.4500 | 2.4500 | 2.2000 | 2.3800 | 2.3800 | 6,500 |
| Dec 04, 2023 | 2.2800 | 2.3300 | 2.2000 | 2.2000 | 2.2000 | 24,600 |
| Dec 01, 2023 | 2.3000 | 2.4800 | 2.2600 | 2.3100 | 2.3100 | 38,700 |
| Nov 30, 2023 | 2.4500 | 2.4700 | 2.3200 | 2.3900 | 2.3900 | 43,900 |
| Nov 29, 2023 | 2.0000 | 2.1800 | 1.8500 | 2.1800 | 2.1800 | 64,600 |
| Nov 28, 2023 | 1.7200 | 1.9000 | 1.6200 | 1.9000 | 1.9000 | 73,700 |
| Nov 27, 2023 | 1.4700 | 1.6200 | 1.4600 | 1.6200 | 1.6200 | 35,100 |
| Nov 24, 2023 | 1.5200 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 7,100 |
| Nov 23, 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Nov 22, 2023 | 1.6900 | 1.6900 | 1.4600 | 1.4600 | 1.4600 | 7,900 |
| Nov 21, 2023 | 1.7500 | 1.7500 | 1.6200 | 1.6500 | 1.6500 | 1,200 |
| Nov 20, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
| Nov 17, 2023 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 1,400 |
| Nov 16, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 700 |
| Nov 15, 2023 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 10,300 |
| Nov 14, 2023 | 1.7700 | 1.7700 | 1.5900 | 1.6700 | 1.6700 | 4,100 |
| Nov 13, 2023 | 1.6400 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 3,000 |
| Nov 10, 2023 | 1.7500 | 1.7500 | 1.6000 | 1.6000 | 1.6000 | 2,000 |
| Nov 09, 2023 | 1.8500 | 1.8500 | 1.6000 | 1.6000 | 1.6000 | 10,200 |
| Nov 08, 2023 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 3,000 |
| Nov 07, 2023 | 1.7700 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 1,500 |
| Nov 06, 2023 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 900 |
| Nov 03, 2023 | 1.8100 | 1.9000 | 1.7700 | 1.8200 | 1.8200 | 4,800 |
| Nov 02, 2023 | 1.8200 | 1.8700 | 1.8100 | 1.8700 | 1.8700 | 6,500 |
| Nov 01, 2023 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 2,700 |
| Oct 31, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 2,400 |
| Oct 30, 2023 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 600 |
| Oct 27, 2023 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 4,200 |
| Oct 26, 2023 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 3,700 |
| Oct 25, 2023 | 1.8800 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 12,500 |
| Oct 24, 2023 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 7,700 |
| Oct 23, 2023 | 1.9500 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 7,800 |
| Oct 20, 2023 | 1.9800 | 1.9800 | 1.8100 | 1.9300 | 1.9300 | 7,700 |
| Oct 19, 2023 | 1.8400 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 44,500 |
| Oct 18, 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 21,000 |
| Oct 17, 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 21,600 |
| Oct 16, 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 19,600 |
| Oct 13, 2023 | 1.7900 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 10,900 |
| Oct 12, 2023 | 1.8400 | 1.8400 | 1.7600 | 1.8200 | 1.8200 | 35,300 |
| Oct 11, 2023 | 1.8000 | 1.8800 | 1.7800 | 1.8400 | 1.8400 | 20,100 |
| Oct 10, 2023 | 1.6100 | 1.8500 | 1.6100 | 1.7800 | 1.7800 | 55,400 |
| Oct 06, 2023 | 1.4400 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 3,300 |
| Oct 05, 2023 | 1.4900 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 4,700 |
| Oct 04, 2023 | 1.6100 | 1.6100 | 1.4900 | 1.4900 | 1.4900 | 5,600 |
| Oct 03, 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 6,000 |
| Oct 02, 2023 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 3,200 |
| Sept 29, 2023 | 1.6400 | 1.6700 | 1.6200 | 1.6500 | 1.6500 | 6,400 |
| Sept 28, 2023 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 1,700 |
| Sept 27, 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 3,100 |
| Sept 26, 2023 | 1.7700 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 1,500 |
| Sept 25, 2023 | 1.7700 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 4,600 |
| Sept 22, 2023 | 1.5800 | 1.8300 | 1.5800 | 1.7600 | 1.7600 | 31,300 |
| Sept 21, 2023 | 1.5100 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 6,500 |
| Sept 20, 2023 | 1.5400 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 42,600 |
| Sept 19, 2023 | 1.4700 | 1.5800 | 1.4700 | 1.5000 | 1.5000 | 5,000 |
| Sept 18, 2023 | 1.6100 | 1.6100 | 1.5000 | 1.5500 | 1.5500 | 9,300 |
| Sept 15, 2023 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 14,600 |
| Sept 14, 2023 | 1.5400 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 20,700 |
| Sept 13, 2023 | 1.7300 | 1.7400 | 1.5300 | 1.5300 | 1.5300 | 10,200 |
| Sept 12, 2023 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 900 |
| Sept 11, 2023 | 1.6400 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 5,200 |
| Sept 08, 2023 | 1.6000 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 13,000 |
| Sept 07, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 200 |
| Sept 06, 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 3,200 |
| Sept 05, 2023 | 1.6500 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 7,600 |
| Sept 01, 2023 | 1.5200 | 1.6400 | 1.5200 | 1.6400 | 1.6400 | 5,700 |
| Aug 31, 2023 | 1.6200 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 13,600 |
| Aug 30, 2023 | 1.6900 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 3,300 |
| Aug 29, 2023 | 1.6300 | 1.6300 | 1.5200 | 1.5200 | 1.5200 | 700 |
| Aug 28, 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 700 |
| Aug 25, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 200 |
| Aug 24, 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 6,300 |
| Aug 23, 2023 | 1.7400 | 1.7400 | 1.6100 | 1.6700 | 1.6700 | 10,600 |
| Aug 22, 2023 | 1.4900 | 1.5600 | 1.4900 | 1.5100 | 1.5100 | 9,400 |
| Aug 21, 2023 | 1.3700 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 14,200 |
| Aug 18, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 3,700 |
| Aug 17, 2023 | 1.2300 | 1.3300 | 1.2300 | 1.3300 | 1.3300 | 10,800 |
| Aug 16, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,900 |
| Aug 15, 2023 | 1.3200 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 17,100 |
| Aug 14, 2023 | 1.3500 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 5,500 |
| Aug 11, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 9,900 |
| Aug 10, 2023 | 1.4000 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 16,900 |
| Aug 09, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 4,600 |
| Aug 08, 2023 | 1.4200 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 9,100 |
| Aug 04, 2023 | 1.3300 | 1.4500 | 1.3300 | 1.4100 | 1.4100 | 10,200 |
| Aug 03, 2023 | 1.3400 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 17,500 |
| Aug 02, 2023 | 1.6100 | 1.6100 | 1.1100 | 1.2800 | 1.2800 | 193,700 |
| Aug 01, 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 7,800 |
| Jul 31, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 4,100 |
| Jul 28, 2023 | 1.7600 | 1.7600 | 1.6600 | 1.7100 | 1.7100 | 11,300 |
| Jul 27, 2023 | 1.8100 | 1.8100 | 1.6200 | 1.6300 | 1.6300 | 8,500 |
| Jul 26, 2023 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 5,700 |
| Jul 25, 2023 | 1.7400 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 11,800 |
| Jul 24, 2023 | 1.7900 | 1.8600 | 1.7200 | 1.7600 | 1.7600 | 10,100 |
| Jul 21, 2023 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 2,000 |
| Jul 20, 2023 | 1.8900 | 1.8900 | 1.7500 | 1.7500 | 1.7500 | 22,400 |
| Jul 19, 2023 | 1.8200 | 1.8500 | 1.7900 | 1.8400 | 1.8400 | 4,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.