Canada markets closed

Chesapeake Gold Corp. (CKG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.5800-0.2900 (-10.10%)
At close: 03:59PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.99003.11002.58002.58002.5800155,700
May 16, 20242.97003.14002.80002.87002.8700118,300
May 15, 20243.20003.22002.92002.96002.960035,400
May 14, 20242.92003.14002.65003.14003.140096,100
May 13, 20242.38002.95002.38002.92002.920055,900
May 10, 20242.44002.45002.36002.42002.42001,000
May 09, 20242.30002.50002.24002.50002.500016,200
May 08, 20242.30002.31002.30002.30002.30003,400
May 07, 20242.30002.36002.29002.30002.300018,400
May 06, 20242.33002.38002.31002.36002.360015,000
May 03, 20242.35002.40002.32002.38002.380012,900
May 02, 20242.36002.45002.35002.35002.35005,900
May 01, 20242.39002.41002.36002.41002.41002,600
Apr 30, 20242.41002.47002.40002.40002.40007,700
Apr 29, 20242.47002.54002.40002.51002.510014,300
Apr 26, 20242.35002.45002.35002.39002.39005,700
Apr 25, 20242.49002.50002.35002.35002.350018,100
Apr 24, 20242.41002.41002.38002.38002.38001,000
Apr 23, 20242.47002.47002.37002.41002.410017,800
Apr 22, 20242.51002.52002.38002.49002.490054,400
Apr 19, 20242.40002.52002.40002.52002.520034,500
Apr 18, 20242.33002.44002.28002.44002.44008,700
Apr 17, 20242.33002.36002.33002.34002.340013,900
Apr 16, 20242.28002.34002.25002.34002.340019,000
Apr 15, 20242.44002.44002.21002.33002.33008,400
Apr 12, 20242.40002.43002.29002.31002.310014,100
Apr 11, 20242.33002.35002.27002.32002.32003,600
Apr 10, 20242.36002.40002.26002.33002.330026,200
Apr 09, 20242.41002.44002.36002.36002.36007,600
Apr 08, 20242.52002.64002.35002.39002.390015,800
Apr 05, 20242.35002.54002.35002.50002.500062,700
Apr 04, 20242.41002.45002.29002.40002.400041,200
Apr 03, 20242.29002.40002.28002.36002.360028,900
Apr 02, 20242.10002.23002.10002.21002.210024,500
Apr 01, 20241.95002.05001.95002.05002.050026,100
Mar 28, 20241.92002.00001.92001.93001.930012,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...