U.S. markets closed

Chesapeake Gold Corp. (CKG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.7200+0.0800 (+2.20%)
At close: 3:17PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 13, 20214.10004.17004.10004.17004.17003,700
Jul 12, 20214.10004.15004.10004.10004.10008,400
Jul 09, 20214.06004.18004.06004.14004.140033,400
Jul 08, 20214.16004.18004.05004.06004.060053,700
Jul 07, 20214.23004.24004.15004.24004.24001,800
Jul 06, 20214.21004.21004.15004.21004.21009,300
Jul 05, 20214.22004.22004.13004.13004.13005,500
Jul 02, 20214.10004.25004.10004.25004.250014,000
Jun 30, 20214.32004.36004.01004.01004.010021,300
Jun 29, 20214.43004.43004.27004.28004.280011,800
Jun 28, 20214.25004.53004.25004.49004.490052,500
Jun 25, 20214.04004.19004.00004.19004.190014,100
Jun 24, 20213.98004.12003.95003.97003.970019,300
Jun 23, 20214.12004.12003.95003.97003.97004,900
Jun 22, 20214.10004.12003.86004.03004.030033,000
Jun 21, 20214.15004.16004.10004.10004.100011,000
Jun 18, 20214.20004.22004.10004.12004.120015,100
Jun 17, 20214.35004.35004.05004.25004.250022,700
Jun 16, 20214.27004.39004.22004.39004.39009,300
Jun 15, 20214.28004.39004.27004.27004.27003,200
Jun 14, 20214.26004.34004.15004.20004.200015,600
Jun 11, 20214.39004.43004.25004.25004.250015,600
Jun 10, 20214.37004.45004.22004.45004.450018,900
Jun 09, 20214.41004.45004.26004.30004.300015,300
Jun 08, 20214.44004.63004.40004.45004.450018,100
Jun 07, 20214.50004.59004.44004.50004.500022,700
Jun 04, 20214.54004.69004.42004.53004.53006,700
Jun 03, 20214.51004.62004.45004.50004.500018,700
Jun 02, 20214.70004.71004.60004.71004.710017,000
Jun 01, 20214.54004.79004.54004.70004.700029,000
May 31, 20214.55004.55004.49004.54004.54001,100
May 28, 20214.48004.65004.37004.37004.37007,000
May 27, 20214.34004.53004.33004.48004.480012,000
May 26, 20214.42004.51004.33004.33004.330011,700
May 25, 20214.40004.65004.30004.30004.300050,200
May 21, 20214.43004.65004.43004.53004.530015,100
May 20, 20214.38004.55004.31004.31004.310020,500
May 19, 20214.27004.45004.16004.38004.380033,000
May 18, 20214.39004.42004.22004.31004.310024,400
May 17, 20214.05004.40004.05004.40004.400076,100
May 14, 20214.00004.18003.91004.06004.060020,200
May 13, 20214.15004.15004.01004.10004.10008,800
May 12, 20214.15004.20004.08004.20004.200018,500
May 11, 20214.20004.21004.15004.16004.160018,400
May 10, 20214.21004.36004.17004.20004.200022,600
May 07, 20214.30004.31004.25004.31004.31009,300
May 06, 20214.19004.38004.19004.25004.250026,600
May 05, 20214.22004.30004.22004.26004.26008,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...