Chesapeake Gold Corp. CKG
TSXV · Canada · Non-Energy Minerals
CAD 2.87-0.03 (-1.03%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.87 | -1.03% | CAD 2.89 | CAD 2.90 | CAD 2.81 | 36.31K |
| 2026-09-30 | CAD 2.90 | -3.97% | CAD 3.00 | CAD 3.00 | CAD 2.88 | 79.60K |
| 2026-09-29 | CAD 3.02 | 0.00% | CAD 3.04 | CAD 3.07 | CAD 2.95 | 33.30K |
| 2026-09-28 | CAD 3.02 | -1.31% | CAD 2.98 | CAD 3.04 | CAD 2.90 | 84.40K |
| 2026-09-25 | CAD 3.06 | -1.61% | CAD 3.12 | CAD 3.14 | CAD 3.02 | 53.80K |
| 2026-09-24 | CAD 3.11 | -4.31% | CAD 3.20 | CAD 3.20 | CAD 3.11 | 11.50K |
| 2026-09-23 | CAD 3.25 | -3.85% | CAD 3.35 | CAD 3.35 | CAD 3.22 | 14.90K |
| 2026-09-22 | CAD 3.38 | +2.11% | CAD 3.36 | CAD 3.42 | CAD 3.25 | 21.30K |
| 2026-09-21 | CAD 3.31 | -4.89% | CAD 3.51 | CAD 3.52 | CAD 3.22 | 27.70K |
| 2026-09-18 | CAD 3.48 | +5.14% | CAD 3.35 | CAD 3.48 | CAD 3.14 | 96.30K |
| 2026-09-17 | CAD 3.31 | +4.75% | CAD 3.35 | CAD 3.50 | CAD 3.14 | 22.10K |
| 2026-09-16 | CAD 3.16 | -2.77% | CAD 3.25 | CAD 3.34 | CAD 3.10 | 53.60K |
| 2026-09-15 | CAD 3.25 | +0.93% | CAD 3.20 | CAD 3.33 | CAD 3.15 | 25.50K |
| 2026-09-14 | CAD 3.22 | -6.12% | CAD 3.34 | CAD 3.34 | CAD 3.17 | 16.60K |
| 2026-09-11 | CAD 3.43 | -2.56% | CAD 3.50 | CAD 3.58 | CAD 3.26 | 30.90K |
| 2026-09-10 | CAD 3.52 | -1.12% | CAD 3.40 | CAD 3.54 | CAD 3.39 | 40.20K |
| 2026-09-09 | CAD 3.56 | -0.28% | CAD 3.57 | CAD 3.70 | CAD 3.52 | 20.50K |
| 2026-09-08 | CAD 3.57 | -1.38% | CAD 3.53 | CAD 3.67 | CAD 3.47 | 42.80K |
| 2026-09-04 | CAD 3.62 | -1.36% | CAD 3.52 | CAD 3.65 | CAD 3.52 | 36.80K |
| 2026-09-03 | CAD 3.67 | +2.23% | CAD 3.87 | CAD 3.87 | CAD 3.62 | 36.30K |
| 2026-09-02 | CAD 3.59 | +1.99% | CAD 3.50 | CAD 3.77 | CAD 3.50 | 25.90K |
| 2026-09-01 | CAD 3.52 | -4.86% | CAD 3.52 | CAD 3.70 | CAD 3.51 | 27.80K |
| 2026-08-31 | CAD 3.70 | +1.93% | CAD 3.55 | CAD 3.70 | CAD 3.51 | 61.10K |
| 2026-08-28 | CAD 3.63 | -9.02% | CAD 4.00 | CAD 4.05 | CAD 3.60 | 65.80K |
| 2026-08-27 | CAD 3.99 | +0.76% | CAD 3.96 | CAD 4.05 | CAD 3.95 | 14.80K |
| 2026-08-26 | CAD 3.96 | +2.86% | CAD 3.79 | CAD 3.96 | CAD 3.79 | 19.50K |
| 2026-08-25 | CAD 3.85 | +1.32% | CAD 3.75 | CAD 3.85 | CAD 3.74 | 24.40K |
| 2026-08-24 | CAD 3.80 | -3.06% | CAD 3.86 | CAD 4.00 | CAD 3.73 | 39.30K |
| 2026-08-21 | CAD 3.92 | +3.98% | CAD 3.90 | CAD 3.92 | CAD 3.69 | 75.60K |
| 2026-08-20 | CAD 3.77 | +1.34% | CAD 3.67 | CAD 3.86 | CAD 3.67 | 60.60K |
| 2026-08-19 | CAD 3.72 | +7.83% | CAD 3.56 | CAD 3.84 | CAD 3.56 | 46.40K |
| 2026-08-18 | CAD 3.45 | -2.82% | CAD 3.56 | CAD 3.56 | CAD 3.24 | 39.60K |
| 2026-08-17 | CAD 3.55 | -2.47% | CAD 3.70 | CAD 3.70 | CAD 3.45 | 44.90K |
| 2026-08-14 | CAD 3.64 | +6.43% | CAD 3.46 | CAD 3.64 | CAD 3.35 | 41.10K |
| 2026-08-13 | CAD 3.42 | -5.26% | CAD 3.62 | CAD 3.62 | CAD 3.36 | 17.70K |
| 2026-08-12 | CAD 3.61 | +1.98% | CAD 3.59 | CAD 3.70 | CAD 3.49 | 51.50K |
| 2026-08-11 | CAD 3.54 | -4.32% | CAD 3.62 | CAD 3.70 | CAD 3.53 | 28.80K |
| 2026-08-10 | CAD 3.70 | +6.94% | CAD 3.41 | CAD 3.70 | CAD 3.41 | 63.00K |
| 2026-08-07 | CAD 3.46 | +4.53% | CAD 3.39 | CAD 3.55 | CAD 3.33 | 56.80K |
| 2026-08-06 | CAD 3.31 | -1.49% | CAD 3.44 | CAD 3.44 | CAD 3.30 | 35.40K |
| 2026-08-05 | CAD 3.36 | +9.80% | CAD 3.23 | CAD 3.40 | CAD 3.21 | 70.70K |
| 2026-08-04 | CAD 3.06 | +3.73% | CAD 3.06 | CAD 3.20 | CAD 3.05 | 98.00K |
| 2026-07-31 | CAD 2.95 | -1.99% | CAD 3.01 | CAD 3.03 | CAD 2.90 | 26.80K |
| 2026-07-30 | CAD 3.01 | -1.31% | CAD 3.15 | CAD 3.18 | CAD 2.99 | 13.10K |
| 2026-07-29 | CAD 3.05 | +0.99% | CAD 2.98 | CAD 3.23 | CAD 2.95 | 13.60K |
| 2026-07-28 | CAD 3.02 | -2.27% | CAD 3.19 | CAD 3.19 | CAD 2.93 | 19.70K |
| 2026-07-27 | CAD 3.09 | -0.96% | CAD 3.15 | CAD 3.30 | CAD 3.07 | 17.40K |
| 2026-07-24 | CAD 3.12 | 0.00% | CAD 3.12 | CAD 3.23 | CAD 3.05 | 31.00K |
| 2026-07-23 | CAD 3.12 | -7.14% | CAD 3.26 | CAD 3.27 | CAD 3.04 | 38.30K |
| 2026-07-22 | CAD 3.36 | +7.69% | CAD 3.19 | CAD 3.39 | CAD 3.13 | 76.10K |
| 2026-07-21 | CAD 3.12 | +6.12% | CAD 3.22 | CAD 3.22 | CAD 3.12 | 12.40K |
| 2026-07-20 | CAD 2.94 | -3.92% | CAD 3.13 | CAD 3.13 | CAD 2.94 | 13.00K |
| 2026-07-17 | CAD 3.06 | +1.66% | CAD 3.08 | CAD 3.16 | CAD 3.02 | 17.50K |
| 2026-07-16 | CAD 3.01 | -7.10% | CAD 3.10 | CAD 3.20 | CAD 3.00 | 25.10K |
| 2026-07-15 | CAD 3.24 | +4.52% | CAD 3.15 | CAD 3.24 | CAD 3.08 | 40.00K |
| 2026-07-14 | CAD 3.10 | -0.32% | CAD 3.13 | CAD 3.20 | CAD 3.09 | 11.70K |
| 2026-07-13 | CAD 3.11 | -4.31% | CAD 3.07 | CAD 3.24 | CAD 3.07 | 18.90K |
| 2026-07-10 | CAD 3.25 | +3.17% | CAD 3.12 | CAD 3.28 | CAD 3.12 | 26.20K |
| 2026-07-09 | CAD 3.15 | -0.94% | CAD 3.25 | CAD 3.37 | CAD 3.15 | 19.30K |
| 2026-07-08 | CAD 3.18 | -1.24% | CAD 3.20 | CAD 3.37 | CAD 3.04 | 33.00K |
| 2026-07-07 | CAD 3.22 | -6.94% | CAD 3.30 | CAD 3.40 | CAD 3.13 | 62.00K |
| 2026-07-06 | CAD 3.46 | -1.14% | CAD 3.59 | CAD 3.59 | CAD 3.24 | 73.30K |
| 2026-07-03 | CAD 3.50 | +4.17% | CAD 3.50 | CAD 3.51 | CAD 3.41 | 26.80K |
| 2026-07-02 | CAD 3.36 | -1.18% | CAD 3.50 | CAD 3.63 | CAD 3.33 | 106.00K |
| 2026-06-30 | CAD 3.40 | +4.29% | CAD 3.12 | CAD 3.50 | CAD 3.12 | 46.50K |
| 2026-06-29 | CAD 3.26 | -2.10% | CAD 3.20 | CAD 3.38 | CAD 3.20 | 22.40K |
| 2026-06-26 | CAD 3.33 | +10.26% | CAD 3.00 | CAD 3.48 | CAD 3.00 | 59.60K |
| 2026-06-25 | CAD 3.02 | -1.31% | CAD 3.07 | CAD 3.21 | CAD 3.01 | 29.70K |
| 2026-06-24 | CAD 3.06 | +1.32% | CAD 3.01 | CAD 3.15 | CAD 2.87 | 102.20K |
| 2026-06-23 | CAD 3.02 | -10.65% | CAD 3.23 | CAD 3.30 | CAD 3.00 | 50.50K |
| 2026-06-22 | CAD 3.38 | +4.97% | CAD 3.48 | CAD 3.50 | CAD 3.27 | 31.40K |
| 2026-06-19 | CAD 3.22 | -2.72% | CAD 3.31 | CAD 3.38 | CAD 3.22 | 16.10K |
| 2026-06-18 | CAD 3.31 | -8.56% | CAD 3.53 | CAD 3.72 | CAD 3.31 | 67.30K |
| 2026-06-17 | CAD 3.62 | -6.94% | CAD 3.74 | CAD 3.93 | CAD 3.62 | 49.90K |
| 2026-06-16 | CAD 3.89 | +0.78% | CAD 3.87 | CAD 3.92 | CAD 3.70 | 57.10K |
| 2026-06-15 | CAD 3.86 | +4.04% | CAD 3.94 | CAD 4.15 | CAD 3.77 | 91.90K |
| 2026-06-12 | CAD 3.71 | +9.76% | CAD 3.41 | CAD 3.78 | CAD 3.34 | 157.80K |
| 2026-06-11 | CAD 3.38 | +16.55% | CAD 3.03 | CAD 3.38 | CAD 2.83 | 96.90K |
| 2026-06-10 | CAD 2.90 | -2.03% | CAD 3.03 | CAD 3.20 | CAD 2.87 | 72.60K |
| 2026-06-09 | CAD 2.96 | +6.47% | CAD 2.80 | CAD 3.05 | CAD 2.80 | 42.30K |
| 2026-06-08 | CAD 2.78 | -5.12% | CAD 3.01 | CAD 3.20 | CAD 2.78 | 37.70K |
| 2026-06-05 | CAD 2.93 | -13.57% | CAD 3.30 | CAD 3.30 | CAD 2.85 | 178.90K |
| 2026-06-04 | CAD 3.39 | +1.19% | CAD 3.51 | CAD 3.60 | CAD 3.36 | 20.30K |
| 2026-06-03 | CAD 3.35 | -4.56% | CAD 3.42 | CAD 3.63 | CAD 3.35 | 53.60K |
| 2026-06-02 | CAD 3.51 | -0.85% | CAD 3.68 | CAD 3.81 | CAD 3.45 | 35.70K |
| 2026-06-01 | CAD 3.54 | +4.12% | CAD 3.43 | CAD 3.57 | CAD 3.31 | 62.70K |
| 2026-05-29 | CAD 3.40 | +5.92% | CAD 3.29 | CAD 3.50 | CAD 3.29 | 48.10K |
| 2026-05-28 | CAD 3.21 | +0.31% | CAD 3.24 | CAD 3.43 | CAD 3.21 | 39.20K |
| 2026-05-27 | CAD 3.20 | -2.44% | CAD 3.16 | CAD 3.25 | CAD 3.15 | 26.60K |
| 2026-05-26 | CAD 3.28 | -3.24% | CAD 3.50 | CAD 3.50 | CAD 3.26 | 34.30K |