Chesapeake Gold Corp. - CKG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	4.54	4.17	4.17	4.55	4.17	243,608
January 12, 2026	4.65	4.53	4.53	4.78	4.24	557,832
January 09, 2026	4.77	4.81	4.81	4.96	4.61	149,344
January 08, 2026	4.88	4.74	4.74	4.88	4.54	38,800
January 07, 2026	4.83	4.68	4.68	5.05	4.49	201,400
January 06, 2026	4.92	4.89	4.89	5.1	4.75	153,396
January 05, 2026	4.41	4.9	4.9	4.92	4.36	273,947
January 02, 2026	4.26	4.24	4.24	4.43	4.15	110,757
December 31, 2025	4.33	4.15	4.15	4.36	4.15	32,822
December 30, 2025	4.49	4.34	4.34	4.49	4.25	67,612
December 29, 2025	4.2	4.32	4.32	4.59	4.1	144,846
December 23, 2025	4.4	4.57	4.57	4.65	4.13	193,806
December 22, 2025	3.54	4.38	4.38	4.46	3.54	460,400
December 19, 2025	2.98	3.3	3.3	3.3	2.9	272,222
December 18, 2025	2.73	2.84	2.84	3.02	2.73	166,800
December 17, 2025	2.48	2.75	2.75	2.82	2.42	73,846
December 16, 2025	2.56	2.48	2.48	2.65	2.4	39,619
December 15, 2025	2.76	2.55	2.55	2.76	2.44	34,302
December 12, 2025	2.7	2.63	2.63	2.75	2.57	34,333
December 11, 2025	2.6	2.75	2.75	2.77	2.5	253,442
December 10, 2025	2.79	2.56	2.56	2.8	2.5	97,000
December 09, 2025	2.67	2.75	2.75	2.84	2.6	116,925
December 08, 2025	2.79	2.67	2.67	2.8	2.66	42,300
December 05, 2025	2.83	2.79	2.79	2.9	2.79	40,100
December 04, 2025	2.95	2.82	2.82	2.95	2.81	191,044
December 03, 2025	2.75	2.95	2.95	2.95	2.71	50,725
December 02, 2025	3.1	2.77	2.77	3.1	2.69	46,500
December 01, 2025	2.8	3	3	3.11	2.77	117,820
November 28, 2025	2.42	2.7	2.7	2.79	2.42	56,933
November 27, 2025	2.41	2.33	2.33	2.43	2.33	22,000
November 26, 2025	2.42	2.38	2.38	2.46	2.32	36,435
November 25, 2025	2.22	2.32	2.32	2.38	2.2	13,510
November 24, 2025	2.18	2.25	2.25	2.42	2.16	35,700
November 21, 2025	2.19	2.2	2.2	2.25	2.16	38,316
November 20, 2025	2.36	2.32	2.32	2.4	2.21	51,431
November 19, 2025	2.26	2.29	2.29	2.39	2.24	45,000
November 18, 2025	2.04	2.2	2.2	2.25	2.04	21,000
November 17, 2025	2.28	2.17	2.17	2.29	2.01	44,244
November 14, 2025	2.27	2.26	2.26	2.39	2.15	17,803
November 13, 2025	2.58	2.38	2.38	2.58	2.3	45,070
November 12, 2025	2.35	2.52	2.52	2.58	2.35	54,026
November 11, 2025	2.47	2.28	2.28	2.47	2.21	67,600
November 10, 2025	2.05	2.4	2.4	2.44	2.05	85,200
November 07, 2025	2.08	2	2	2.08	1.93	34,600
November 06, 2025	2.02	2.04	2.04	2.09	1.94	64,500
November 05, 2025	2.17	2	2	2.19	2	61,800
November 04, 2025	2.31	2.14	2.14	2.31	2.05	126,769
November 03, 2025	2.4	2.32	2.32	2.4	2.26	14,342
October 31, 2025	2.62	2.41	2.41	2.62	2.41	14,400
October 30, 2025	2.37	2.65	2.65	2.65	2.23	26,829
October 29, 2025	2.51	2.38	2.38	2.51	2.36	24,015
October 28, 2025	2.39	2.34	2.34	2.4	2.18	103,700
October 27, 2025	2.26	2.26	2.26	2.37	2.16	127,600
October 24, 2025	2.36	2.48	2.48	2.53	2.33	61,900
October 23, 2025	2.48	2.42	2.42	2.58	2.42	38,000
October 22, 2025	2.28	2.3	2.3	2.31	2.18	43,638
October 21, 2025	2.4	2.28	2.28	2.44	2.2	85,700
October 20, 2025	2.5	2.53	2.53	2.7	2.5	44,916
October 17, 2025	2.69	2.49	2.49	2.7	2.24	282,400
October 16, 2025	2.86	2.85	2.85	2.95	2.76	77,200

Chesapeake Gold Corp. (CKG.V) TSXV