Canada markets closed

Chesapeake Gold Corp. (CKG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.3500+0.1200 (+3.72%)
At close: 03:34PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20213.18003.37003.01003.35003.350060,100
Dec. 02, 20213.32003.32003.15003.23003.230020,600
Dec. 01, 20213.27003.27003.26003.27003.2700400
Nov. 30, 20213.19003.31003.19003.31003.310013,300
Nov. 29, 20213.25003.25003.19003.20003.20005,000
Nov. 26, 20213.30003.30003.25003.25003.25009,100
Nov. 25, 20213.30003.30003.30003.30003.3000300
Nov. 24, 20213.41003.42003.26003.40003.400015,500
Nov. 23, 20213.42003.42003.24003.26003.260021,300
Nov. 22, 20213.67003.67003.43003.50003.50006,400
Nov. 19, 20213.58003.59003.46003.50003.50006,600
Nov. 18, 20213.66003.66003.50003.50003.5000800
Nov. 17, 20213.51003.60003.50003.52003.52005,500
Nov. 16, 20213.68003.72003.48003.48003.48008,300
Nov. 15, 20213.63003.69003.43003.61003.610012,200
Nov. 12, 20213.74003.74003.61003.61003.610042,200
Nov. 11, 20213.73003.75003.70003.74003.740019,800
Nov. 10, 20213.75003.75003.65003.74003.740022,600
Nov. 09, 20213.75003.75003.60003.60003.60006,300
Nov. 08, 20213.68003.75003.60003.70003.700044,500
Nov. 05, 20213.66003.70003.61003.64003.64002,600
Nov. 04, 20213.60003.62003.60003.62003.6200700
Nov. 03, 20213.70003.70003.60003.69003.69001,800
Nov. 02, 20213.61003.70003.55003.70003.700016,200
Nov. 01, 20213.65003.66003.51003.61003.61005,400
Oct. 29, 20213.67003.67003.59003.59003.59006,500
Oct. 28, 20213.67003.70003.67003.70003.700014,600
Oct. 27, 20213.70003.74003.60003.74003.74003,600
Oct. 26, 20213.82003.84003.69003.69003.690011,100
Oct. 25, 20213.79003.89003.74003.82003.820011,300
Oct. 22, 20213.71003.78003.70003.72003.720011,200
Oct. 21, 20213.70003.70003.69003.69003.69003,500
Oct. 20, 20213.78003.78003.67003.69003.690031,200
Oct. 19, 20213.75003.78003.69003.78003.78007,000
Oct. 18, 20213.62003.78003.62003.74003.740011,000
Oct. 15, 20213.70003.78003.69003.71003.71005,700
Oct. 14, 20213.58003.65003.57003.64003.64007,500
Oct. 13, 20213.48003.57003.45003.57003.570010,800
Oct. 12, 20213.37003.45003.32003.45003.45005,300
Oct. 08, 20213.35003.36003.35003.35003.35002,800
Oct. 07, 20213.33003.41003.32003.33003.33002,100
Oct. 06, 20213.29003.31003.28003.28003.28001,100
Oct. 05, 20213.56003.57003.23003.27003.270021,900
Oct. 04, 20213.51003.56003.50003.56003.56003,200
Oct. 01, 20213.22003.59003.21003.59003.590023,700
Sep. 30, 20213.27003.41003.15003.15003.150041,500
Sep. 29, 20213.45003.50003.27003.50003.500035,900
Sep. 28, 20213.64003.64003.50003.50003.50008,100
Sep. 27, 20213.65003.90003.63003.72003.72004,100
Sep. 24, 20213.65003.65003.64003.64003.64001,500
Sep. 23, 20213.69003.82003.64003.64003.640010,800
Sep. 22, 20213.72003.85003.72003.85003.85004,000
Sep. 21, 20213.85003.90003.75003.77003.77006,100
Sep. 20, 20213.87003.87003.65003.75003.75001,200
Sep. 17, 20213.78003.79003.67003.67003.670012,100
Sep. 16, 20213.84003.85003.72003.79003.790031,700
Sep. 15, 20213.88003.91003.86003.87003.870016,500
Sep. 14, 20213.90003.90003.85003.86003.86005,200
Sep. 13, 20213.82003.91003.82003.85003.85009,500
Sep. 10, 20213.96003.97003.85003.94003.94007,300
Sep. 09, 20214.10004.10004.00004.00004.00006,300
Sep. 08, 20214.02004.15004.02004.11004.11006,600
Sep. 07, 20214.10004.10004.01004.05004.050011,000
Sep. 03, 20214.12004.18004.08004.15004.15005,200
Sep. 02, 20214.08004.10004.07004.07004.07001,500
Sep. 01, 20214.19004.20004.10004.11004.11004,000
Aug. 31, 20214.25004.25004.22004.22004.2200800
Aug. 30, 20214.11004.29004.11004.29004.29001,200
Aug. 27, 20214.10004.20004.09004.20004.20003,900
Aug. 26, 20214.15004.19004.15004.19004.19001,000
Aug. 25, 20214.09004.21004.01004.05004.05005,000
Aug. 24, 20214.15004.20004.10004.20004.20002,700
Aug. 23, 20214.05004.22004.05004.10004.10003,500
Aug. 20, 20214.16004.16004.01004.04004.04008,700
Aug. 19, 20214.15004.24004.01004.24004.240014,000
Aug. 18, 20214.40004.56004.20004.20004.200025,900
Aug. 17, 20214.33004.40004.20004.36004.36004,900
Aug. 16, 20214.31004.54004.14004.31004.310063,600
Aug. 13, 20214.25004.50004.19004.50004.500033,200
Aug. 12, 20214.26004.35004.22004.22004.220034,000
Aug. 11, 20214.16004.23004.11004.23004.23003,200
Aug. 10, 20214.02004.21003.96004.16004.160012,700
Aug. 09, 20214.00004.20003.97004.16004.160010,000
Aug. 06, 20214.04004.20004.04004.16004.16007,200
Aug. 05, 20214.07004.20003.95004.20004.200010,100
Aug. 04, 20214.10004.13004.00004.07004.070013,400
Aug. 03, 20214.01004.09004.00004.04004.040011,200
Jul. 30, 20214.15004.16003.98004.00004.00004,000
Jul. 29, 20214.06004.17003.95004.15004.150016,700
Jul. 28, 20214.08004.08003.90003.95003.950010,000
Jul. 27, 20214.08004.08004.07004.08004.08001,400
Jul. 26, 20213.81004.07003.81004.04004.04004,500
Jul. 23, 20214.05004.05003.91003.99003.99004,200
Jul. 22, 20214.08004.08003.77004.00004.000016,400
Jul. 21, 20214.00004.17004.00004.17004.17002,900
Jul. 20, 20213.85004.04003.85003.93003.93001,400
Jul. 19, 20213.98004.07003.82003.83003.830020,200
Jul. 16, 20214.06004.10003.98004.05004.050030,000
Jul. 15, 20214.07004.16004.05004.11004.110011,300
Jul. 14, 20214.15004.15004.05004.07004.07006,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...