Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CKG Chesapeake Gold Corp

2.09

-0.04 (-1.88%)

Jul 19 2024 - Closed

Delayed by 15 minutes

CKG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	2.13	0.00	0.00%	2.13	2.13	2.13	0
Jul 18 2024	2.13	-0.05	-2.29%	2.05	2.18	2.05	7,466
Jul 17 2024	2.18	-0.06	-2.68%	2.18	2.19	2.18	1,350
Jul 16 2024	2.24	-0.05	-2.18%	2.16	2.24	2.16	10,000
Jul 15 2024	2.29	0.09	4.09%	2.26	2.29	2.25	5,143
Jul 12 2024	2.20	-0.05	-2.22%	2.27	2.27	2.16	4,102
Jul 11 2024	2.25	0.01	0.45%	2.25	2.30	2.25	6,150
Jul 10 2024	2.24	0.09	4.19%	2.16	2.25	2.16	8,854
Jul 09 2024	2.15	0.11	5.39%	2.00	2.15	1.95	10,801
Jul 08 2024	2.04	-0.17	-7.69%	2.16	2.16	2.00	10,484
Jul 05 2024	2.21	0.07	3.27%	2.16	2.21	2.16	2,050
Jul 04 2024	2.14	0.00	0.00%	2.175	2.18	2.14	1,300
Jul 03 2024	2.14	-0.04	-1.83%	2.12	2.14	2.10	3,173
Jul 02 2024	2.18	-0.09	-3.96%	2.25	2.25	2.17	6,004
Jun 28 2024	2.27	-0.05	-2.16%	2.34	2.34	2.20	5,632
Jun 27 2024	2.32	-0.05	-2.11%	2.32	2.32	2.32	2,400
Jun 26 2024	2.37	-0.06	-2.47%	2.39	2.39	2.32	5,481
Jun 25 2024	2.43	0.01	0.41%	2.51	2.51	2.38	3,650
Jun 24 2024	2.42	-0.05	-2.02%	2.48	2.48	2.42	1,300
Jun 21 2024	2.47	-0.01	-0.40%	2.72	2.72	2.42	2,700
Jun 20 2024	2.48	0.05	2.06%	2.43	2.48	2.43	4,479
Jun 19 2024	2.43	-0.21	-7.95%	2.45	2.45	2.43	600
Jun 18 2024	2.64	0.23	9.54%	2.64	2.64	2.64	980
Jun 17 2024	2.41	-0.01	-0.41%	2.42	2.42	2.39	3,000
Jun 14 2024	2.42	-0.07	-2.81%	2.50	2.50	2.42	905
Jun 13 2024	2.49	-0.07	-2.73%	2.59	2.59	2.42	10,496
Jun 12 2024	2.56	0.23	9.87%	2.33	2.56	2.33	6,200
Jun 11 2024	2.33	-0.04	-1.69%	2.37	2.40	2.32	11,852
Jun 10 2024	2.37	-0.03	-1.25%	2.43	2.53	2.37	6,330
Jun 07 2024	2.40	-0.07	-2.83%	2.36	2.42	2.36	8,941
Jun 06 2024	2.47	0.06	2.49%	2.41	2.53	2.41	8,080
Jun 05 2024	2.41	-0.12	-4.74%	2.53	2.53	2.41	10,070
Jun 04 2024	2.53	-0.17	-6.30%	2.51	2.59	2.50	10,381
Jun 03 2024	2.70	-0.04	-1.46%	2.72	2.72	2.69	4,619
May 31 2024	2.74	-0.01	-0.36%	2.69	2.77	2.69	3,089
May 30 2024	2.75	0.06	2.23%	2.69	2.75	2.69	21,454
May 29 2024	2.69	-0.06	-2.18%	2.75	2.75	2.57	42,042
May 28 2024	2.75	0.25	10.00%	2.51	2.77	2.51	16,422
May 27 2024	2.50	0.02	0.81%	2.49	2.54	2.36	28,414
May 24 2024	2.48	0.10	4.20%	2.38	2.48	2.34	36,731
May 23 2024	2.38	-0.16	-6.30%	2.50	2.50	2.31	17,833
May 22 2024	2.54	-0.06	-2.31%	2.61	2.61	2.51	62,639
May 21 2024	2.60	0.02	0.78%	2.62	2.77	2.47	55,852
May 17 2024	2.58	-0.29	-10.10%	2.99	3.11	2.58	155,743
May 16 2024	2.87	-0.09	-3.04%	2.97	3.14	2.80	118,323
May 15 2024	2.96	-0.18	-5.73%	3.20	3.22	2.92	35,416
May 14 2024	3.14	0.22	7.53%	2.92	3.14	2.65	96,063
May 13 2024	2.92	0.50	20.66%	2.38	2.95	2.38	55,934
May 10 2024	2.42	-0.08	-3.20%	2.44	2.45	2.38	1,004
May 09 2024	2.50	0.20	8.70%	2.30	2.50	2.24	16,170
May 08 2024	2.30	0.00	0.00%	2.30	2.31	2.30	3,400
May 07 2024	2.30	-0.06	-2.54%	2.30	2.34	2.29	18,442
May 06 2024	2.36	-0.02	-0.84%	2.33	2.36	2.31	14,951
May 03 2024	2.38	0.03	1.28%	2.35	2.40	2.32	12,900
May 02 2024	2.35	-0.06	-2.49%	2.36	2.45	2.35	5,898
May 01 2024	2.41	0.01	0.42%	2.39	2.41	2.36	2,566
Apr 30 2024	2.40	-0.11	-4.38%	2.41	2.47	2.40	7,660
Apr 29 2024	2.51	0.12	5.02%	2.47	2.54	2.40	14,268
Apr 26 2024	2.39	0.04	1.70%	2.35	2.45	2.35	5,740
Apr 25 2024	2.35	-0.03	-1.26%	2.49	2.50	2.35	18,124
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

Chesapeake Gold

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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