Australia markets close in 51 minutes

Chesapeake Gold Corp. (CKG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
2.4300+0.0100 (+0.41%)
At close: 03:15PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20242.51002.51002.38002.43002.43003,700
24 June 20242.48002.48002.42002.42002.42001,300
21 June 20242.72002.72002.42002.47002.47002,700
20 June 20242.43002.48002.43002.48002.48004,500
19 June 20242.45002.45002.43002.43002.4300600
18 June 20242.64002.64002.64002.64002.64001,000
17 June 20242.42002.42002.39002.41002.41003,000
14 June 20242.50002.50002.42002.42002.4200900
13 June 20242.59002.59002.42002.49002.490010,500
12 June 20242.33002.56002.33002.56002.56006,200
11 June 20242.37002.40002.32002.33002.330011,900
10 June 20242.43002.53002.37002.37002.37006,300
07 June 20242.36002.44002.36002.40002.40008,900
06 June 20242.41002.53002.41002.47002.47008,100
05 June 20242.53002.53002.41002.41002.410010,100
04 June 20242.51002.60002.50002.53002.530010,400
03 June 20242.72002.72002.69002.70002.70004,600
31 May 20242.69002.77002.69002.74002.74003,100
30 May 20242.69002.77002.69002.75002.750021,500
29 May 20242.75002.75002.51002.69002.690042,000
28 May 20242.51002.77002.51002.75002.750016,400
27 May 20242.49002.56002.36002.50002.500028,400
24 May 20242.38002.53002.34002.48002.480036,700
23 May 20242.50002.51002.31002.38002.380017,800
22 May 20242.61002.61002.51002.54002.540062,600
21 May 20242.62002.77002.47002.60002.600055,900
17 May 20242.99003.11002.58002.58002.5800155,700
16 May 20242.97003.14002.80002.87002.8700118,300
15 May 20243.20003.22002.92002.96002.960035,400
14 May 20242.92003.14002.65003.14003.140096,100
13 May 20242.38002.95002.38002.92002.920055,900
10 May 20242.44002.45002.36002.42002.42001,000
09 May 20242.30002.50002.24002.50002.500016,200
08 May 20242.30002.31002.30002.30002.30003,400
07 May 20242.30002.36002.29002.30002.300018,400
06 May 20242.33002.38002.31002.36002.360015,000
03 May 20242.35002.40002.32002.38002.380012,900
02 May 20242.36002.45002.35002.35002.35005,900
01 May 20242.39002.41002.36002.41002.41002,600
30 Apr 20242.41002.47002.40002.40002.40007,700
29 Apr 20242.47002.54002.40002.51002.510014,300
26 Apr 20242.35002.45002.35002.39002.39005,700
25 Apr 20242.49002.50002.35002.35002.350018,100
24 Apr 20242.41002.41002.38002.38002.38001,000
23 Apr 20242.47002.47002.37002.41002.410017,800
22 Apr 20242.51002.52002.38002.49002.490054,400
19 Apr 20242.40002.52002.40002.52002.520034,500
18 Apr 20242.33002.44002.28002.44002.44008,700
17 Apr 20242.33002.36002.33002.34002.340013,900
16 Apr 20242.28002.34002.25002.34002.340019,000
15 Apr 20242.44002.44002.21002.33002.33008,400
12 Apr 20242.40002.43002.29002.31002.310014,100
11 Apr 20242.33002.35002.27002.32002.32003,600
10 Apr 20242.36002.40002.26002.33002.330026,200
09 Apr 20242.41002.44002.36002.36002.36007,600
08 Apr 20242.52002.64002.35002.39002.390015,800
05 Apr 20242.35002.54002.35002.50002.500062,700
04 Apr 20242.41002.45002.29002.40002.400041,200
03 Apr 20242.29002.40002.28002.36002.360028,900
02 Apr 20242.10002.23002.10002.21002.210024,500
01 Apr 20241.95002.05001.95002.05002.050026,100
28 Mar 20241.92002.00001.92001.93001.930012,200
27 Mar 20241.91001.95001.86001.88001.88007,200
26 Mar 20241.97001.97001.87001.88001.880011,100
25 Mar 20241.83001.95001.83001.95001.950015,200
22 Mar 20241.95001.95001.86001.90001.900015,400
21 Mar 20241.95002.00001.92001.92001.920018,000
20 Mar 20241.96001.96001.85001.92001.920014,300
19 Mar 20241.88001.90001.87001.88001.880010,200
18 Mar 20241.96001.96001.86001.89001.890012,600
15 Mar 20242.06002.06001.86001.91001.910033,100
14 Mar 20242.05002.09002.00002.00002.000016,400
13 Mar 20242.26002.26002.10002.15002.150022,800
12 Mar 20242.09002.27002.06002.17002.170015,300
11 Mar 20242.27002.27002.09002.15002.150012,300
08 Mar 20242.22002.33002.22002.30002.30005,100
07 Mar 20242.45002.45002.17002.17002.170035,800
06 Mar 20242.32002.37002.25002.33002.330015,600
05 Mar 20242.34002.38002.24002.27002.270030,600
04 Mar 20241.83002.15001.81002.10002.100031,700
01 Mar 20241.64001.75001.60001.66001.660012,400
29 Feb 20241.72001.72001.64001.64001.640010,000
28 Feb 20241.71001.75001.69001.71001.71003,500
27 Feb 20241.73001.76001.65001.65001.650011,600
26 Feb 20241.68001.71001.60001.71001.710021,600
23 Feb 20241.65001.65001.54001.57001.570011,400
22 Feb 20241.61001.61001.61001.61001.6100200
21 Feb 20241.65001.68001.57001.57001.57006,500
20 Feb 20241.52001.65001.52001.65001.650012,200
16 Feb 20241.60001.63001.53001.56001.56009,400
15 Feb 20241.64001.66001.56001.59001.59008,200
14 Feb 20241.52001.59001.52001.59001.59001,100
13 Feb 20241.59001.61001.51001.61001.610013,700
12 Feb 20241.62001.68001.55001.62001.620011,600
09 Feb 20241.70001.70001.64001.64001.64008,600
08 Feb 20241.80001.80001.66001.70001.700030,000
07 Feb 20241.79001.83001.79001.80001.80003,800
06 Feb 20241.78001.88001.78001.79001.790016,100
05 Feb 20242.04002.05001.76001.76001.760020,800
02 Feb 20242.12002.12002.03002.06002.06005,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...