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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	3.05	2.96	2.96	3.05	2.84	46,910
October 14, 2025	3	2.98	2.98	3.04	2.83	62,323
October 10, 2025	2.98	2.86	2.86	2.99	2.77	51,016
October 09, 2025	3.23	2.96	2.96	3.3	2.91	78,500
October 08, 2025	3.1	3.14	3.14	3.4	3.1	103,122
October 07, 2025	2.96	2.96	2.96	3.1	2.83	66,723
October 06, 2025	2.8	2.95	2.95	3.12	2.8	240,100
October 03, 2025	2.12	2.68	2.68	2.76	2.12	290,900
October 02, 2025	2.24	2.1	2.1	2.29	2.02	100,200
October 01, 2025	2.2	2.25	2.25	2.25	2.17	51,341
September 30, 2025	2.18	2.16	2.16	2.2	2.06	83,846
September 29, 2025	1.95	2.2	2.2	2.2	1.95	146,403
September 26, 2025	1.82	1.93	1.93	1.97	1.82	104,642
September 25, 2025	1.78	1.82	1.82	1.85	1.7	167,900
September 24, 2025	1.74	1.73	1.73	1.74	1.68	107,500
September 23, 2025	1.85	1.73	1.73	1.85	1.69	66,500
September 22, 2025	1.75	1.79	1.79	1.91	1.7	494,025
September 19, 2025	1.85	1.74	1.74	1.91	1.66	65,000
September 18, 2025	1.81	1.74	1.74	1.83	1.74	41,600
September 17, 2025	1.81	1.75	1.75	1.94	1.75	65,800
September 16, 2025	1.94	1.85	1.85	1.98	1.85	12,800
September 15, 2025	1.86	1.95	1.95	2	1.78	48,600
September 12, 2025	1.99	1.9	1.9	2	1.9	24,900
September 11, 2025	2.1	2	2	2.13	1.84	95,931
September 10, 2025	2.19	2.08	2.08	2.27	2.08	33,100
September 09, 2025	2.18	2.16	2.16	2.33	2.13	72,600
September 08, 2025	2.02	2.18	2.18	2.18	1.9	131,300
September 05, 2025	1.85	2.03	2.03	2.08	1.79	123,000
September 04, 2025	1.86	1.79	1.79	1.93	1.78	102,315
September 03, 2025	1.69	1.78	1.78	1.8	1.65	460,500
September 02, 2025	1.67	1.64	1.64	1.7	1.61	116,900
August 29, 2025	1.65	1.6	1.6	1.65	1.57	26,500
August 28, 2025	1.64	1.65	1.65	1.66	1.6	46,200
August 27, 2025	1.64	1.63	1.63	1.71	1.63	47,310
August 26, 2025	1.75	1.64	1.64	1.75	1.62	326,200
August 25, 2025	1.73	1.73	1.73	1.77	1.71	99,727
August 22, 2025	1.69	1.74	1.74	1.78	1.64	59,900
August 21, 2025	1.66	1.65	1.65	1.71	1.65	13,500
August 20, 2025	1.68	1.67	1.67	1.68	1.64	11,600
August 19, 2025	1.73	1.64	1.64	1.73	1.64	22,730
August 18, 2025	1.78	1.73	1.73	1.78	1.71	15,600
August 15, 2025	1.77	1.78	1.78	1.8	1.74	34,500
August 14, 2025	1.8	1.75	1.75	1.82	1.75	8,200

Chesapeake Gold Corp. (CKG.V) TSXV