Canada markets open in 2 hours 17 minutes

Chesapeake Gold Corp. (CKG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.88000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20241.91001.95001.86001.88001.88007,200
Mar 26, 20241.97001.97001.87001.88001.880011,100
Mar 25, 20241.83001.95001.83001.95001.950015,200
Mar 22, 20241.95001.95001.86001.90001.900015,400
Mar 21, 20241.95002.00001.92001.92001.920018,000
Mar 20, 20241.96001.96001.85001.92001.920014,300
Mar 19, 20241.88001.90001.87001.88001.880010,200
Mar 18, 20241.96001.96001.86001.89001.890012,600
Mar 15, 20242.06002.06001.86001.91001.910033,100
Mar 14, 20242.05002.09002.00002.00002.000016,400
Mar 13, 20242.26002.26002.10002.15002.150022,800
Mar 12, 20242.09002.27002.06002.17002.170015,300
Mar 11, 20242.27002.27002.09002.15002.150012,300
Mar 08, 20242.22002.33002.22002.30002.30005,100
Mar 07, 20242.45002.45002.17002.17002.170035,800
Mar 06, 20242.32002.37002.25002.33002.330015,600
Mar 05, 20242.34002.38002.24002.27002.270030,600
Mar 04, 20241.83002.15001.81002.10002.100031,700
Mar 01, 20241.64001.75001.60001.66001.660012,400
Feb 29, 20241.72001.72001.64001.64001.640010,000
Feb 28, 20241.71001.75001.69001.71001.71003,500
Feb 27, 20241.73001.76001.65001.65001.650011,600
Feb 26, 20241.68001.71001.60001.71001.710021,600
Feb 23, 20241.65001.65001.54001.57001.570011,400
Feb 22, 20241.61001.61001.61001.61001.6100200
Feb 21, 20241.65001.68001.57001.57001.57006,500
Feb 20, 20241.52001.65001.52001.65001.650012,200
Feb 16, 20241.60001.63001.53001.56001.56009,400
Feb 15, 20241.64001.66001.56001.59001.59008,200
Feb 14, 20241.52001.59001.52001.59001.59001,100
Feb 13, 20241.59001.61001.51001.61001.610013,700
Feb 12, 20241.62001.68001.55001.62001.620011,600
Feb 09, 20241.70001.70001.64001.64001.64008,600
Feb 08, 20241.80001.80001.66001.70001.700030,000
Feb 07, 20241.79001.83001.79001.80001.80003,800
Feb 06, 20241.78001.88001.78001.79001.790016,100
Feb 05, 20242.04002.05001.76001.76001.760020,800
Feb 02, 20242.12002.12002.03002.06002.06005,700
Feb 01, 20241.95002.15001.95002.10002.10008,400
Jan 31, 20242.44002.47002.01002.01002.0100276,000
Jan 30, 20242.40002.50002.34002.50002.5000227,000
Jan 29, 20241.98002.47001.94002.47002.4700117,000
Jan 26, 20241.78001.98001.78001.98001.98005,900
Jan 25, 20241.79001.95001.73001.95001.95003,800
Jan 24, 20241.79001.79001.71001.75001.75003,200
Jan 23, 20241.71001.79001.71001.79001.79003,700
Jan 22, 20241.73001.73001.69001.69001.69002,800
Jan 19, 20241.70001.70001.69001.69001.6900500
Jan 18, 20241.71001.79001.70001.70001.70006,900
Jan 17, 20241.78001.78001.78001.78001.7800300
Jan 16, 20241.89001.89001.72001.76001.76004,000
Jan 15, 20241.90001.90001.88001.88001.88002,100
Jan 12, 20241.76001.80001.75001.75001.75002,000
Jan 11, 20241.70001.70001.70001.70001.7000400
Jan 10, 20241.69001.69001.62001.62001.62005,900
Jan 09, 20241.80001.80001.69001.71001.710013,300
Jan 08, 20241.81001.81001.80001.80001.80002,100
Jan 05, 20241.84001.95001.80001.80001.80002,800
Jan 04, 20241.84001.84001.84001.84001.8400400
Jan 03, 20241.80001.80001.80001.80001.80004,000
Jan 02, 20241.80001.90001.80001.80001.80006,900
Dec 29, 20231.81001.82001.72001.77001.770034,400
Dec 28, 20232.03002.03001.86001.86001.86006,100
Dec 27, 20231.90001.99001.88001.88001.880016,400
Dec 22, 20231.91001.93001.90001.91001.910011,700
Dec 21, 20231.88001.90001.88001.88001.88005,300
Dec 20, 20232.15002.15001.87001.90001.900013,000
Dec 19, 20232.04002.04001.98001.98001.98002,100
Dec 18, 20231.93002.00001.93001.93001.93006,700
Dec 15, 20232.15002.15001.91001.91001.91007,500
Dec 14, 20232.02002.15001.88002.11002.110041,200
Dec 13, 20231.90001.90001.75001.88001.880020,600
Dec 12, 20231.86001.89001.80001.85001.850011,700
Dec 11, 20232.12002.12001.86001.86001.860017,100
Dec 08, 20232.16002.28002.05002.05002.050027,100
Dec 07, 20232.31002.31002.12002.18002.180012,200
Dec 06, 20232.44002.44002.32002.32002.320014,600
Dec 05, 20232.45002.45002.20002.38002.38006,500
Dec 04, 20232.28002.33002.20002.20002.200024,600
Dec 01, 20232.30002.48002.26002.31002.310038,700
Nov 30, 20232.45002.47002.32002.39002.390043,900
Nov 29, 20232.00002.18001.85002.18002.180064,600
Nov 28, 20231.72001.90001.62001.90001.900073,700
Nov 27, 20231.47001.62001.46001.62001.620035,100
Nov 24, 20231.52001.57001.45001.45001.45007,100
Nov 23, 20231.46001.46001.46001.46001.4600-
Nov 22, 20231.69001.69001.46001.46001.46007,900
Nov 21, 20231.75001.75001.62001.65001.65001,200
Nov 20, 20231.65001.65001.65001.65001.6500100
Nov 17, 20231.75001.75001.67001.67001.67001,400
Nov 16, 20231.70001.70001.70001.70001.7000700
Nov 15, 20231.65001.65001.55001.55001.550010,300
Nov 14, 20231.77001.77001.59001.67001.67004,100
Nov 13, 20231.64001.64001.59001.59001.59003,000
Nov 10, 20231.75001.75001.60001.60001.60002,000
Nov 09, 20231.85001.85001.60001.60001.600010,200
Nov 08, 20231.75001.78001.75001.78001.78003,000
Nov 07, 20231.77001.78001.76001.76001.76001,500
Nov 06, 20231.77001.79001.77001.79001.7900900
Nov 03, 20231.81001.90001.77001.82001.82004,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...