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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Chesapeake Gold Corp. (CKG.V) TSXV