S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSXV
Chesapeake Gold Corp (CKG)
Chesapeake Gold Corp (CKG) Historical

CKG Chesapeake Gold Corp

2.38

0.00 (0.00%)

Apr 24 2024 - Closed

Delayed by 15 minutes

CKG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	2.38	-0.03	-1.24%	2.41	2.41	2.38	1,000
Apr 23 2024	2.41	-0.08	-3.21%	2.47	2.47	2.37	17,803
Apr 22 2024	2.49	-0.03	-1.19%	2.51	2.52	2.38	54,425
Apr 19 2024	2.52	0.08	3.28%	2.40	2.52	2.40	34,462
Apr 18 2024	2.44	0.10	4.27%	2.33	2.44	2.28	8,664
Apr 17 2024	2.34	0.00	0.00%	2.33	2.36	2.33	13,900
Apr 16 2024	2.34	0.01	0.43%	2.28	2.34	2.25	18,970
Apr 15 2024	2.33	0.02	0.87%	2.44	2.44	2.21	8,423
Apr 12 2024	2.31	-0.01	-0.43%	2.40	2.43	2.30	14,149
Apr 11 2024	2.32	-0.01	-0.43%	2.33	2.35	2.27	3,603
Apr 10 2024	2.33	-0.03	-1.27%	2.36	2.40	2.26	26,221
Apr 09 2024	2.36	-0.03	-1.26%	2.41	2.44	2.36	7,628
Apr 08 2024	2.39	-0.11	-4.40%	2.52	2.64	2.39	15,776
Apr 05 2024	2.50	0.10	4.17%	2.35	2.54	2.35	62,726
Apr 04 2024	2.40	0.04	1.69%	2.41	2.45	2.30	41,150
Apr 03 2024	2.36	0.15	6.79%	2.29	2.40	2.29	28,855
Apr 02 2024	2.21	0.16	7.80%	2.10	2.23	2.10	24,544
Apr 01 2024	2.05	0.12	6.22%	1.95	2.05	1.95	26,091
Mar 28 2024	1.93	0.05	2.66%	1.92	2.00	1.92	12,184
Mar 27 2024	1.88	0.00	0.00%	1.91	1.95	1.86	7,160
Mar 26 2024	1.88	-0.07	-3.59%	1.97	1.97	1.87	11,123
Mar 25 2024	1.95	0.05	2.63%	1.83	1.95	1.83	15,181
Mar 22 2024	1.90	-0.02	-1.04%	1.95	1.95	1.86	15,396
Mar 21 2024	1.92	0.00	0.00%	1.95	2.00	1.92	18,000
Mar 20 2024	1.92	0.04	2.13%	1.96	1.96	1.85	14,260
Mar 19 2024	1.88	-0.01	-0.53%	1.88	1.90	1.87	10,156
Mar 18 2024	1.89	-0.02	-1.05%	1.96	1.96	1.89	12,600
Mar 15 2024	1.91	-0.09	-4.50%	2.06	2.06	1.86	33,056
Mar 14 2024	2.00	-0.15	-6.98%	2.05	2.09	2.00	16,405
Mar 13 2024	2.15	-0.02	-0.92%	2.26	2.26	2.10	22,803
Mar 12 2024	2.17	0.02	0.93%	2.09	2.27	2.06	15,337
Mar 11 2024	2.15	-0.15	-6.52%	2.27	2.27	2.09	12,297
Mar 08 2024	2.30	0.13	5.99%	2.22	2.33	2.22	5,125
Mar 07 2024	2.17	-0.16	-6.87%	2.45	2.45	2.17	35,809
Mar 06 2024	2.33	0.06	2.64%	2.32	2.37	2.25	15,635
Mar 05 2024	2.27	0.17	8.10%	2.34	2.38	2.24	30,558
Mar 04 2024	2.10	0.44	26.51%	1.83	2.15	1.81	31,741
Mar 01 2024	1.66	0.02	1.22%	1.64	1.75	1.60	12,400
Feb 29 2024	1.64	-0.07	-4.09%	1.72	1.72	1.64	10,004
Feb 28 2024	1.71	0.06	3.64%	1.71	1.75	1.69	3,464
Feb 27 2024	1.65	-0.06	-3.51%	1.73	1.76	1.65	11,615
Feb 26 2024	1.71	0.14	8.92%	1.68	1.71	1.60	21,550
Feb 23 2024	1.57	-0.04	-2.48%	1.65	1.65	1.54	11,421
Feb 22 2024	1.61	0.04	2.55%	1.61	1.61	1.61	200
Feb 21 2024	1.57	-0.08	-4.85%	1.65	1.68	1.57	6,500
Feb 20 2024	1.65	0.09	5.77%	1.52	1.65	1.52	12,200
Feb 16 2024	1.56	-0.03	-1.89%	1.60	1.63	1.53	9,446
Feb 15 2024	1.59	0.00	0.00%	1.64	1.66	1.59	8,198
Feb 14 2024	1.59	-0.02	-1.24%	1.52	1.59	1.52	1,100
Feb 13 2024	1.61	-0.01	-0.62%	1.59	1.61	1.51	13,650
Feb 12 2024	1.62	-0.02	-1.22%	1.62	1.68	1.55	11,630
Feb 09 2024	1.64	-0.06	-3.53%	1.70	1.70	1.64	8,586
Feb 08 2024	1.70	-0.10	-5.56%	1.80	1.80	1.66	30,000
Feb 07 2024	1.80	0.01	0.56%	1.79	1.81	1.79	3,800
Feb 06 2024	1.79	0.03	1.70%	1.78	1.85	1.78	16,085
Feb 05 2024	1.76	-0.30	-14.56%	2.04	2.05	1.76	20,830
Feb 02 2024	2.06	-0.04	-1.90%	2.12	2.12	2.03	5,700
Feb 01 2024	2.10	0.09	4.48%	1.95	2.15	1.95	8,410
Jan 31 2024	2.01	-0.49	-19.60%	2.44	2.47	2.01	275,984
Jan 30 2024	2.50	0.03	1.21%	2.40	2.50	2.34	227,006
Jan 29 2024	2.47	0.49	24.75%	1.98	2.47	1.94	117,006
Jan 26 2024	1.98	0.03	1.54%	1.78	1.98	1.78	5,900

Chesapeake Gold

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions