Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,370.75 -8.00 (-0.18%) Dow Futures
34,210.00 -63.00 (-0.18%) Nasdaq Futures
14,903.50 -31.75 (-0.21%) Russell 2000 Futures
1,797.40 -3.50 (-0.19%) Crude Oil
89.65 -0.03 (-0.03%) Gold
1,933.80 -2.80 (-0.14%)
Chesapeake Gold Corp. (CKG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:15AM CEST
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1,735 |
| Sep 22, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Sep 21, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Sep 20, 2023 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| Sep 19, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Sep 18, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Sep 15, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Sep 14, 2023 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Sep 13, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Sep 12, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Sep 11, 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| Sep 08, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Sep 07, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Sep 06, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Sep 05, 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| Sep 04, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Sep 01, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Aug 31, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Aug 30, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Aug 29, 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| Aug 28, 2023 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| Aug 25, 2023 | 1.0700 | 1.1350 | 1.0700 | 1.1350 | 1.1350 | 1,735 |
| Aug 24, 2023 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| Aug 23, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Aug 22, 2023 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| Aug 21, 2023 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| Aug 18, 2023 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| Aug 17, 2023 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| Aug 16, 2023 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| Aug 15, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Aug 14, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Aug 11, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Aug 10, 2023 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
| Aug 09, 2023 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| Aug 08, 2023 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 0.9140 | 0.9140 | 0.8720 | 0.8720 | 0.8720 | 2,000 |
| Aug 03, 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| Aug 02, 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| Aug 01, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Jul 31, 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Jul 28, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Jul 27, 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Jul 26, 2023 | 1.0800 | 1.1650 | 1.0800 | 1.1600 | 1.1600 | 5,000 |
| Jul 25, 2023 | 1.1750 | 1.1750 | 1.1250 | 1.1250 | 1.1250 | 1,000 |
| Jul 24, 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| Jul 21, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jul 20, 2023 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| Jul 19, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Jul 18, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Jul 17, 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 5,000 |
| Jul 14, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jul 13, 2023 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| Jul 12, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Jul 11, 2023 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| Jul 10, 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| Jul 07, 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| Jul 06, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Jul 05, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Jul 04, 2023 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| Jul 03, 2023 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 1,500 |
| Jun 30, 2023 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
| Jun 29, 2023 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
| Jun 28, 2023 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| Jun 27, 2023 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| Jun 26, 2023 | 0.9220 | 0.9220 | 0.8940 | 0.8940 | 0.8940 | 3,571 |
| Jun 23, 2023 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
| Jun 22, 2023 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 300 |
| Jun 21, 2023 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
| Jun 20, 2023 | 1.0050 | 1.0050 | 0.9480 | 0.9480 | 0.9480 | 2,500 |
| Jun 19, 2023 | 0.8980 | 0.8980 | 0.8480 | 0.8480 | 0.8480 | 1,400 |
| Jun 16, 2023 | 0.8660 | 0.9340 | 0.8660 | 0.9340 | 0.9340 | 400 |
| Jun 15, 2023 | 0.7940 | 0.8700 | 0.7940 | 0.8700 | 0.8700 | 3,341 |
| Jun 14, 2023 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
| Jun 13, 2023 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 1.0050 | 1.0100 | 1.0050 | 1.0100 | 1.0100 | 1,000 |
| Jun 08, 2023 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| Jun 07, 2023 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
| Jun 06, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jun 05, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,200 |
| Jun 02, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| May 30, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| May 29, 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| May 26, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| May 25, 2023 | 1.1150 | 1.1550 | 1.1150 | 1.1550 | 1.1550 | 500 |
| May 24, 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| May 19, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| May 18, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| May 17, 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| May 16, 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| May 15, 2023 | 1.1200 | 1.1450 | 1.1200 | 1.1450 | 1.1450 | 5,760 |
| May 12, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| May 11, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| May 10, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 16,400 |
| May 09, 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
