Chesapeake Gold Corp. CKG
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,87-0,03 (-%1,03)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |