Canada markets closed

Chesapeake Gold Corp. (CKG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.96000.0000 (0.00%)
At close: 03:49PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20221.99002.00001.96001.96001.9600672
Oct 04, 20222.18002.24001.95001.96001.960022,900
Oct 03, 20222.10002.10002.05002.07002.07002,700
Sept 30, 20222.01002.08002.00002.00002.00007,200
Sept 29, 20222.21002.21001.96002.02002.02005,300
Sept 28, 20221.92002.13001.92002.11002.11002,000
Sept 27, 20222.01002.05001.91001.92001.92008,700
Sept 26, 20222.04002.11001.97001.98001.980019,500
Sept 23, 20222.01002.04001.80001.81001.810045,300
Sept 22, 20222.10002.13002.08002.08002.080016,000
Sept 21, 20222.12002.15002.12002.13002.13008,400
Sept 20, 20222.15002.15002.11002.12002.120012,000
Sept 19, 20222.20002.20002.12002.14002.14004,400
Sept 16, 20222.37002.37002.25002.25002.25003,800
Sept 15, 20222.10002.18002.10002.18002.18005,900
Sept 14, 20222.23002.23002.22002.22002.22003,500
Sept 13, 20222.36002.37002.20002.20002.20003,900
Sept 12, 20222.17002.41002.14002.41002.41009,400
Sept 09, 20222.17002.17002.12002.12002.1200400
Sept 08, 20222.12002.15002.05002.05002.05004,200
Sept 07, 20222.12002.12002.12002.12002.1200600
Sept 06, 20222.20002.20002.20002.20002.20004,400
Sept 02, 20222.00002.12002.00002.12002.12006,200
Sept 01, 20222.00002.10001.99002.10002.100018,800
Aug 31, 20222.15002.15002.15002.15002.1500100
Aug 30, 20222.04002.10002.00002.10002.100020,300
Aug 29, 20222.08002.11002.05002.05002.05002,100
Aug 26, 20222.15002.16002.12002.12002.12002,000
Aug 25, 20222.19002.23002.19002.23002.23002,400
Aug 24, 20222.20002.20002.20002.20002.2000400
Aug 23, 20222.20002.20002.16002.18002.18001,900
Aug 22, 20222.22002.22002.03002.06002.06006,300
Aug 19, 20222.30002.30002.23002.23002.23004,200
Aug 18, 20222.30002.30002.30002.30002.3000800
Aug 17, 20222.31002.34002.30002.30002.30001,200
Aug 16, 20222.38002.39002.38002.38002.38001,100
Aug 15, 20222.22002.34002.22002.34002.34006,100
Aug 12, 20222.20002.24002.20002.24002.24001,100
Aug 11, 20222.28002.28002.09002.10002.10003,400
Aug 10, 20222.35002.35002.34002.34002.34006,400
Aug 09, 20222.40002.40002.35002.35002.35004,500
Aug 08, 20222.63002.63002.21002.40002.400021,300
Aug 05, 20222.47002.68002.47002.68002.68007,600
Aug 04, 20222.30002.30002.30002.30002.300040,200
Aug 03, 20222.20002.32002.20002.24002.24003,100
Aug 02, 20222.29002.30002.21002.30002.300021,600
Jul 29, 20222.15002.30002.02002.30002.300017,200
Jul 28, 20222.04002.04002.04002.04002.04001,900
Jul 27, 20221.95001.97001.95001.96001.960012,700
Jul 26, 20221.96001.96001.85001.85001.85007,700
Jul 25, 20222.00002.10001.94002.02002.02005,400
Jul 22, 20221.97001.97001.94001.95001.950036,200
Jul 21, 20222.07002.07001.93001.94001.940027,300
Jul 20, 20222.26002.28002.03002.03002.03008,300
Jul 19, 20222.20002.21002.10002.14002.14007,200
Jul 18, 20222.16002.20001.98002.00002.000016,600
Jul 15, 20222.19002.19001.86002.02002.020026,400
Jul 14, 20222.03002.03001.96002.00002.000040,100
Jul 13, 20222.12002.13002.12002.13002.1300300
Jul 12, 20222.17002.17002.16002.16002.16001,200
Jul 11, 20222.04002.04002.04002.04002.04002,000
Jul 08, 20222.08002.08002.08002.08002.08002,100
Jul 07, 20222.10002.23002.09002.09002.09001,800
Jul 06, 20222.11002.11002.04002.05002.05006,600
Jul 05, 20222.26002.29002.17002.20002.200039,700
Jul 04, 20222.11002.30002.11002.30002.30008,000
Jun 30, 20222.25002.30002.11002.30002.300015,600
Jun 29, 20222.20002.30002.19002.30002.30006,700
Jun 28, 20222.20002.20002.20002.20002.2000500
Jun 27, 20222.20002.20002.16002.18002.18001,900
Jun 24, 20222.10002.35002.07002.18002.18006,400
Jun 23, 20222.21002.21002.03002.06002.060010,200
Jun 22, 20222.23002.24002.16002.16002.16004,300
Jun 21, 20222.20002.30002.19002.30002.300013,400
Jun 20, 20222.21002.21002.00002.08002.080012,100
Jun 17, 20222.30002.30002.20002.20002.20002,100
Jun 16, 20222.36002.37002.28002.28002.28005,900
Jun 15, 20222.36002.36002.33002.35002.35001,700
Jun 14, 20222.34002.35002.16002.29002.290015,100
Jun 13, 20222.45002.49002.27002.34002.34008,900
Jun 10, 20222.44002.49002.43002.49002.490010,100
Jun 09, 20222.43002.45002.43002.43002.43003,900
Jun 08, 20222.49002.60002.47002.49002.49005,500
Jun 07, 20222.47002.52002.40002.45002.450013,300
Jun 06, 20222.62002.62002.47002.47002.470011,100
Jun 03, 20222.65002.66002.51002.51002.51008,600
Jun 02, 20222.66002.69002.58002.66002.66004,300
Jun 01, 20222.57002.57002.57002.57002.5700-
May 31, 20222.57002.62002.57002.57002.57004,300
May 30, 20222.80002.82002.80002.82002.82005,800
May 27, 20222.72002.72002.72002.72002.7200-
May 26, 20222.72002.76002.72002.72002.72006,600
May 25, 20222.72002.78002.72002.72002.72007,500
May 24, 20222.73002.79002.72002.72002.72007,400
May 20, 20222.77002.85002.76002.76002.76006,300
May 19, 20222.67002.86002.61002.78002.780018,800
May 18, 20222.62002.65002.51002.51002.51003,600
May 17, 20222.71002.71002.59002.65002.650011,100
May 16, 20222.64002.65002.55002.60002.600016,300
May 13, 20222.26002.47002.26002.39002.390031,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...