Canada markets close in 6 hours 13 minutes

Chesapeake Gold Corp. (CKG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.60000.0000 (0.00%)
As of 02:56PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20222.64002.65002.55002.60002.600016,334
May 13, 20222.26002.47002.26002.39002.390031,100
May 12, 20222.31002.62002.25002.49002.490026,800
May 11, 20222.45002.59002.35002.46002.460026,200
May 10, 20222.52002.75002.33002.33002.330032,300
May 09, 20222.76002.92002.51002.61002.610098,500
May 06, 20223.07003.07002.83003.02003.02008,300
May 05, 20222.93002.93002.92002.93002.93001,200
May 04, 20222.89002.92002.82002.92002.92006,400
May 03, 20222.97003.05002.81002.88002.880016,000
May 02, 20222.80002.97002.80002.95002.95009,400
Apr 29, 20222.90002.96002.80002.85002.850021,100
Apr 28, 20222.75002.88002.70002.88002.880034,900
Apr 27, 20222.82002.84002.70002.75002.750035,500
Apr 26, 20222.80002.82002.70002.82002.820047,100
Apr 25, 20222.83002.83002.77002.77002.770036,000
Apr 22, 20223.08003.10002.75002.82002.820099,000
Apr 21, 20223.26003.26003.09003.09003.090012,700
Apr 20, 20223.25003.25003.21003.22003.220011,700
Apr 19, 20223.30003.30003.25003.25003.25009,400
Apr 18, 20223.30003.36003.30003.31003.310025,700
Apr 14, 20223.26003.26003.23003.24003.24004,500
Apr 13, 20223.33003.37003.25003.30003.300018,800
Apr 12, 20223.34003.34003.28003.28003.280016,900
Apr 11, 20223.28003.32003.25003.25003.25008,200
Apr 08, 20223.33003.34003.16003.25003.250025,100
Apr 07, 20223.42003.52003.23003.26003.260013,000
Apr 06, 20223.58003.58003.30003.30003.300012,900
Apr 05, 20223.57003.64003.55003.56003.56002,200
Apr 04, 20223.64003.75003.62003.70003.700016,300
Apr 01, 20223.60003.65003.60003.62003.620012,400
Mar 31, 20223.65003.72003.47003.55003.550023,100
Mar 30, 20223.45003.75003.45003.65003.650052,400
Mar 29, 20223.46003.87003.45003.48003.480018,800
Mar 28, 20223.78003.79003.67003.67003.670031,400
Mar 25, 20223.81003.84003.78003.78003.78002,600
Mar 24, 20223.75003.80003.70003.78003.780043,800
Mar 23, 20223.66003.73003.59003.66003.660033,800
Mar 22, 20223.61003.67003.55003.55003.550015,500
Mar 21, 20223.55003.64003.54003.60003.60005,400
Mar 18, 20223.60003.70003.60003.62003.62003,500
Mar 17, 20223.40003.74003.40003.61003.61005,100
Mar 16, 20223.62003.94003.42003.42003.42005,300
Mar 15, 20223.61003.70003.60003.60003.600019,200
Mar 14, 20223.61003.73003.61003.63003.63006,000
Mar 11, 20223.81003.81003.65003.65003.65002,900
Mar 10, 20223.95003.95003.65003.84003.84008,100
Mar 09, 20224.00004.00003.71003.81003.810022,000
Mar 08, 20223.93004.11003.93004.07004.070034,600
Mar 07, 20223.75003.93003.70003.93003.930073,900
Mar 04, 20223.46003.60003.41003.60003.600034,200
Mar 03, 20223.14003.35003.14003.35003.35004,300
Mar 02, 20223.49003.50003.20003.20003.200025,100
Mar 01, 20223.13003.50003.13003.38003.380010,500
Feb 28, 20223.20003.20003.07003.11003.11009,500
Feb 25, 20223.15003.15003.10003.15003.15002,300
Feb 24, 20223.27003.28003.15003.15003.150021,300
Feb 23, 20223.10003.23003.10003.23003.23008,800
Feb 22, 20223.14003.18003.05003.10003.100021,800
Feb 18, 20223.10003.10003.00003.07003.07008,900
Feb 17, 20222.81003.00002.81003.00003.000015,700
Feb 16, 20222.89002.91002.71002.80002.80007,000
Feb 15, 20222.80002.91002.75002.88002.880026,600
Feb 14, 20223.00003.19002.98003.09003.090011,700
Feb 11, 20222.75003.05002.75003.00003.000014,200
Feb 10, 20222.77002.78002.70002.75002.75006,400
Feb 09, 20222.75002.79002.74002.74002.74005,400
Feb 08, 20222.69002.75002.69002.75002.75002,200
Feb 07, 20222.64002.70002.64002.70002.7000900
Feb 04, 20222.62002.72002.54002.61002.610030,100
Feb 03, 20222.65002.67002.62002.62002.620010,800
Feb 02, 20222.72002.75002.64002.64002.640011,100
Feb 01, 20222.85002.85002.71002.71002.71005,300
Jan 31, 20222.70002.75002.70002.70002.700012,900
Jan 28, 20222.79002.95002.70002.71002.710012,700
Jan 27, 20222.82002.91002.82002.90002.90002,500
Jan 26, 20222.93002.93002.88002.88002.88001,800
Jan 25, 20222.97002.97002.90002.90002.90003,400
Jan 24, 20222.94002.95002.80002.95002.95007,200
Jan 21, 20223.21003.21003.02003.08003.080012,100
Jan 20, 20223.15003.33003.15003.20003.200023,600
Jan 19, 20222.70003.15002.70003.15003.150022,100
Jan 18, 20222.75002.80002.62002.67002.67009,400
Jan 17, 20222.77002.77002.77002.77002.7700-
Jan 14, 20222.81002.81002.77002.77002.77002,000
Jan 13, 20222.81002.93002.81002.93002.93001,200
Jan 12, 20222.80002.93002.80002.93002.930011,400
Jan 11, 20222.82002.83002.68002.78002.78008,800
Jan 10, 20222.85002.85002.82002.82002.82001,900
Jan 07, 20222.96002.96002.83002.83002.83008,900
Jan 06, 20223.05003.05002.90002.90002.90002,200
Jan 05, 20223.08003.11003.00003.00003.00006,000
Jan 04, 20223.01003.01002.91002.91002.91005,500
Dec 31, 20212.98003.08002.88003.06003.06009,900
Dec 30, 20212.95002.97002.81002.97002.97008,700
Dec 29, 20212.98003.03002.88002.90002.900039,300
Dec 24, 20213.03003.03003.03003.03003.0300-
Dec 23, 20213.06003.08003.02003.03003.030012,700
Dec 22, 20213.12003.14003.02003.03003.03008,300
Dec 21, 20213.05003.15003.02003.03003.03006,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...