Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Chesapeake Gold Corp. (CHPGF)

Compare
0.6900
-0.0300
(-4.17%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.72000.72000.69000.69000.690010,500
Apr 16, 20250.69000.73000.69000.72000.720010,600
Apr 15, 20250.60000.70000.60000.68000.680022,900
Apr 14, 20250.71000.74000.68000.68000.680011,400
Apr 11, 20250.67000.72000.66000.69000.690029,300
Apr 10, 20250.60000.60000.60000.60000.6000-
Apr 9, 20250.61000.61000.59000.60000.600039,600
Apr 8, 20250.66000.66000.59000.61000.610067,500
Apr 7, 20250.67000.69000.66000.67000.670011,100
Apr 4, 20250.68000.68000.66000.66000.66003,900
Apr 3, 20250.73000.73000.73000.73000.73008,100
Apr 2, 20250.75000.76000.72000.72000.720013,000
Apr 1, 20250.78000.78000.74000.74000.740023,200
Mar 31, 20250.73000.73000.71000.72000.72003,600
Mar 28, 20250.76000.76000.72000.74000.740023,700
Mar 27, 20250.77000.77000.75000.75000.750027,200
Mar 26, 20250.82000.82000.78000.79000.79007,700
Mar 25, 20250.71000.80000.71000.79000.790020,900
Mar 24, 20250.81000.83000.78000.81000.810028,600
Mar 21, 20250.85000.86000.78000.81000.810032,300
Mar 20, 20250.92000.94000.84000.85000.850018,300
Mar 19, 20250.84000.84000.84000.84000.840010,400
Mar 18, 20250.87000.87000.79000.82000.820017,300
Mar 17, 20250.87000.93000.83000.86000.8600126,200
Mar 14, 20250.87000.87000.80000.84000.840029,400
Mar 13, 20250.79000.83000.78000.80000.80009,400
Mar 12, 20250.78000.85000.78000.82000.820046,900
Mar 11, 20250.75000.79000.75000.79000.790031,500
Mar 10, 20250.81000.84000.75000.77000.770033,000
Mar 7, 20250.84000.84000.80000.80000.80008,900
Mar 6, 20250.77000.85000.77000.83000.830069,000
Mar 5, 20250.71000.82000.71000.77000.770019,900
Mar 4, 20250.69000.71000.66000.71000.710040,600
Mar 3, 20250.59000.70000.59000.70000.70008,400
Feb 28, 20250.73000.73000.73000.73000.73004,000
Feb 27, 20250.73000.75000.73000.74000.740017,900
Feb 26, 20250.66000.69000.66000.69000.69002,200
Feb 25, 20250.69000.70000.68000.70000.700011,500
Feb 24, 20250.72000.73000.69000.73000.730022,000
Feb 21, 20250.75000.78000.74000.74000.740051,600
Feb 20, 20250.76000.76000.74000.74000.74004,400
Feb 19, 20250.77000.77000.76000.76000.76002,700
Feb 18, 20250.81000.81000.73000.80000.800077,200
Feb 14, 20250.82000.85000.80000.80000.800032,100
Feb 13, 20250.80000.83000.77000.83000.830012,100
Feb 12, 20250.80000.82000.80000.81000.810034,300
Feb 11, 20250.81000.81000.81000.81000.81003,800
Feb 10, 20250.86000.87000.85000.86000.860030,600
Feb 7, 20250.86000.88000.86000.86000.860017,400
Feb 6, 20250.82000.88000.82000.88000.880029,100
Feb 5, 20250.82000.82000.82000.82000.8200-
Feb 4, 20250.82000.83000.80000.82000.820013,000
Feb 3, 20250.82000.82000.80000.80000.80004,000
Jan 31, 20250.81000.86000.81000.84000.840037,000
Jan 30, 20250.86000.86000.82000.82000.820041,200
Jan 29, 20250.81000.81000.80000.80000.800018,700
Jan 28, 20250.83000.84000.82000.84000.84005,100
Jan 27, 20250.86000.86000.81000.81000.81005,400
Jan 24, 20250.93000.93000.89000.89000.890010,700
Jan 23, 20250.95000.95000.93000.93000.930011,300
Jan 22, 20250.95000.96000.95000.96000.96002,000
Jan 21, 20250.93000.95000.93000.93000.930022,000
Jan 17, 20250.92000.96000.92000.96000.96004,000
Jan 16, 20250.99000.99000.99000.99000.9900-
Jan 15, 20250.99001.00000.92000.99000.990039,300
Jan 14, 20251.00001.00000.99000.99000.990070,400
Jan 13, 20250.94001.02000.91000.99000.9900159,500
Jan 10, 20250.91000.95000.90000.94000.9400131,500
Jan 8, 20250.75000.80000.72000.80000.800034,000
Jan 7, 20250.75000.77000.71000.73000.73005,300
Jan 6, 20250.66000.72000.66000.72000.720038,300
Jan 3, 20250.63000.67000.63000.67000.670010,000
Jan 2, 20250.62000.62000.57000.58000.58001,500
Dec 31, 20240.59000.62000.58000.60000.600031,700
Dec 30, 20240.51000.60000.51000.57000.570033,600
Dec 27, 20240.58000.59000.53000.58000.580057,500
Dec 26, 20240.57000.58000.47000.54000.540044,900
Dec 24, 20240.61000.61000.58000.58000.580019,300
Dec 23, 20240.59000.61000.57000.59000.590073,800
Dec 20, 20240.57000.57000.57000.57000.57006,000
Dec 19, 20240.61000.61000.57000.57000.570033,400
Dec 18, 20240.61000.61000.59000.61000.610094,400
Dec 17, 20240.60000.63000.59000.60000.600023,500
Dec 16, 20240.64000.69000.61000.64000.640059,600
Dec 13, 20240.68000.68000.68000.68000.68004,100
Dec 12, 20240.67000.68000.64000.66000.660069,300
Dec 11, 20240.67000.69000.67000.67000.670011,400
Dec 10, 20240.67000.71000.67000.71000.710011,300
Dec 9, 20240.75000.75000.67000.68000.680043,900
Dec 6, 20240.70000.70000.70000.70000.70002,300
Dec 5, 20240.73000.75000.69000.74000.740019,400
Dec 4, 20240.76000.77000.73000.76000.760041,600
Dec 3, 20240.67000.81000.67000.77000.770030,400
Dec 2, 20240.78000.79000.76000.77000.77007,600
Nov 29, 20240.76000.78000.76000.78000.78005,400
Nov 27, 20240.73000.75000.70000.70000.70009,000
Nov 26, 20240.71000.72000.71000.72000.720013,600
Nov 25, 20240.71000.73000.66000.70000.700018,000
Nov 22, 20240.73000.75000.71000.72000.72009,600
Nov 21, 20240.76000.76000.73000.73000.730026,500
Nov 20, 20240.83000.83000.78000.79000.79006,700
Nov 19, 20240.85000.85000.80000.81000.810021,600
Nov 18, 20240.78000.80000.74000.80000.800067,900
Nov 15, 20240.78000.80000.75000.76000.760032,700
Nov 14, 20240.80000.93000.77000.79000.7900131,300
Nov 13, 20241.19001.22000.96001.00001.000065,700
Nov 12, 20241.04001.22001.04001.19001.19008,300
Nov 11, 20241.26001.28001.21001.21001.210013,700
Nov 8, 20241.36001.36001.29001.29001.290028,000
Nov 7, 20241.30001.34001.30001.32001.32004,100
Nov 6, 20241.28001.30001.28001.29001.290018,200
Nov 5, 20241.28001.32001.28001.32001.32002,300
Nov 4, 20241.33001.33001.29001.29001.29002,600
Nov 1, 20241.36001.36001.29001.32001.32008,700
Oct 31, 20241.42001.42001.28001.33001.330020,100
Oct 30, 20241.46001.47001.44001.44001.440030,900
Oct 29, 20241.47001.47001.44001.45001.450010,200
Oct 28, 20241.55001.55001.46001.46001.46009,200
Oct 25, 20241.45001.49001.44001.47001.47001,300
Oct 24, 20241.60001.60001.57001.58001.580031,300
Oct 23, 20241.61001.64001.57001.59001.590024,200
Oct 22, 20241.48001.67001.48001.63001.630063,700
Oct 21, 20241.44001.45001.38001.43001.430020,900
Oct 18, 20241.37001.38001.34001.38001.380019,600
Oct 17, 20241.38001.38001.38001.38001.3800300
Oct 16, 20241.38001.40001.38001.40001.40001,700
Oct 15, 20241.31001.44001.31001.36001.360011,900
Oct 14, 20241.30001.35001.30001.32001.32002,100
Oct 11, 20241.31001.36001.30001.31001.310013,700
Oct 10, 20241.34001.34001.30001.31001.31008,500
Oct 9, 20241.33001.38001.33001.37001.37003,400
Oct 8, 20241.33001.33001.33001.33001.33004,600
Oct 7, 20241.33001.33001.33001.33001.33003,000
Oct 4, 20241.51001.51001.32001.33001.33007,700
Oct 3, 20241.33001.34001.26001.26001.26006,800
Oct 2, 20241.35001.35001.35001.35001.35001,600
Oct 1, 20241.33001.43001.33001.38001.380020,400
Sep 30, 20241.38001.38001.38001.38001.3800200
Sep 27, 20241.21001.44001.21001.42001.420025,000
Sep 26, 20241.44001.46001.44001.45001.45004,400
Sep 25, 20241.33001.47001.33001.47001.47003,800
Sep 24, 20241.38001.45001.38001.41001.410016,000
Sep 23, 20241.42001.42001.38001.40001.40005,500
Sep 20, 20241.39001.52001.39001.46001.460020,100
Sep 19, 20241.23001.39001.23001.39001.39006,400
Sep 18, 20241.21001.38001.21001.38001.380019,600
Sep 17, 20241.08001.34001.08001.27001.270017,600
Sep 16, 20241.38001.38001.32001.34001.340013,900
Sep 13, 20241.36001.37001.32001.35001.350010,600
Sep 12, 20241.32001.37001.32001.34001.340012,100
Sep 11, 20241.32001.32001.26001.30001.30008,300
Sep 10, 20241.32001.40001.30001.31001.310020,400
Sep 9, 20241.21001.34001.21001.32001.320020,100
Sep 6, 20241.30001.31001.23001.27001.270024,700
Sep 5, 20241.35001.36001.35001.36001.360012,500
Sep 4, 20241.38001.38001.23001.29001.29001,500
Sep 3, 20241.35001.35001.22001.26001.260051,800
Aug 30, 20241.35001.36001.35001.35001.350015,100
Aug 29, 20241.34001.38001.34001.38001.38002,100
Aug 28, 20241.31001.31001.23001.29001.290026,700
Aug 27, 20241.42001.42001.40001.41001.410021,000
Aug 26, 20241.42001.42001.40001.40001.400014,700
Aug 23, 20241.40001.47001.40001.42001.42002,700
Aug 22, 20241.37001.37001.37001.37001.3700500
Aug 21, 20241.40001.42001.40001.41001.41004,400
Aug 20, 20241.50001.50001.43001.43001.43002,300
Aug 19, 20241.50001.50001.50001.50001.50007,000
Aug 16, 20241.44001.48001.44001.48001.48005,900
Aug 15, 20240.99001.39000.99001.39001.390011,900
Aug 14, 20241.30001.30001.29001.29001.29005,300
Aug 13, 20241.32001.33001.30001.33001.33006,600
Aug 12, 20241.24001.28001.24001.26001.26008,800
Aug 9, 20241.32001.33001.31001.33001.33001,400
Aug 8, 20241.28001.28001.28001.28001.28002,600
Aug 7, 20241.28001.28001.28001.28001.28006,000
Aug 6, 20241.29001.29001.28001.28001.28001,000
Aug 5, 20241.35001.35001.11001.32001.320016,200
Aug 2, 20241.35001.37001.35001.37001.37004,300
Aug 1, 20241.59001.59001.54001.54001.54006,700
Jul 31, 20241.41001.50001.41001.50001.50007,900
Jul 30, 20241.39001.39001.35001.35001.35008,500
Jul 29, 20241.40001.40001.40001.40001.4000-
Jul 26, 20241.39001.42001.39001.40001.40008,400
Jul 25, 20241.38001.42001.37001.40001.400033,200
Jul 24, 20241.42001.42001.42001.42001.4200-
Jul 23, 20241.42001.42001.38001.42001.420012,000
Jul 22, 20241.51001.52001.42001.42001.420015,300
Jul 19, 20241.47001.54001.47001.53001.530014,100
Jul 18, 20241.60001.60001.58001.58001.58004,500
Jul 17, 20241.61001.65001.60001.65001.65003,700
Jul 16, 20241.57001.65001.57001.65001.650012,400
Jul 15, 20241.62001.65001.62001.65001.65002,600
Jul 12, 20241.65001.65001.58001.60001.60008,800
Jul 11, 20241.67001.69001.65001.65001.650014,000
Jul 10, 20241.57001.58001.57001.58001.58001,700
Jul 9, 20241.50001.57001.48001.57001.57003,500
Jul 8, 20241.53001.58001.44001.51001.510037,600
Jul 5, 20241.61001.61001.61001.61001.6100-
Jul 3, 20241.61001.61001.61001.61001.6100100
Jul 2, 20241.65001.65001.60001.60001.60007,300
Jul 1, 20241.67001.67001.65001.65001.6500400
Jun 28, 20241.70001.73001.64001.67001.67004,400
Jun 27, 20241.73001.73001.70001.70001.70002,600
Jun 26, 20241.74001.74001.74001.74001.74004,200
Jun 25, 20241.75001.77001.75001.77001.77004,100
Jun 24, 20241.84001.84001.77001.77001.77002,000
Jun 21, 20241.81001.82001.81001.82001.8200400
Jun 20, 20241.80001.86001.79001.80001.80008,700
Jun 18, 20241.84001.84001.75001.77001.77001,900
Jun 17, 20241.75001.76001.69001.71001.710011,000
Jun 14, 20241.80001.85001.77001.77001.770024,500
Jun 13, 20241.84001.84001.74001.78001.780022,400
Jun 12, 20241.75001.86001.73001.86001.860010,800
Jun 11, 20241.73001.73001.72001.72001.72001,900
Jun 10, 20241.78001.78001.78001.78001.78005,900
Jun 7, 20241.75001.78001.74001.78001.780045,500
Jun 6, 20241.83001.83001.75001.79001.790015,900
Jun 5, 20241.86001.86001.76001.78001.780035,000
Jun 4, 20241.90001.90001.87001.87001.87005,700
Jun 3, 20241.93001.99001.93001.93001.93005,400
May 31, 20242.03002.03002.00002.01002.01004,200
May 30, 20242.00002.00001.99001.99001.990016,400
May 29, 20241.95001.95001.93001.93001.930099,100
May 28, 20241.91002.03001.84002.03002.030025,800
May 24, 20241.74001.81001.71001.81001.810035,500
May 23, 20241.80001.80001.75001.75001.75002,100
May 22, 20241.88001.89001.85001.87001.87008,200
May 21, 20242.00002.00001.86001.86001.860011,900
May 20, 20242.03002.08002.03002.03002.03003,200
May 17, 20242.16002.31001.99001.99001.990040,700
May 16, 20242.26002.29002.24002.28002.280059,800
May 15, 20242.30002.35002.26002.32002.320023,100
May 14, 20242.13002.29002.10002.28002.280071,600
May 13, 20241.83002.12001.83002.12002.120062,800
May 10, 20241.82001.82001.72001.80001.80002,500
May 9, 20241.69001.75001.68001.75001.75004,500
May 8, 20241.70001.70001.69001.70001.70005,000
May 7, 20241.72001.72001.72001.72001.7200500
May 6, 20241.78001.78001.72001.72001.72005,000
May 3, 20241.71001.76001.71001.72001.720033,700
May 2, 20241.77001.78001.71001.78001.78003,500
May 1, 20241.77001.77001.75001.76001.76001,300
Apr 30, 20241.75001.80001.72001.75001.75008,100
Apr 29, 20241.81001.84001.75001.75001.750039,300
Apr 26, 20241.82001.82001.74001.74001.74007,600
Apr 25, 20241.81001.83001.73001.73001.730040,100
Apr 24, 20241.80001.86001.76001.78001.78006,000
Apr 23, 20241.79001.79001.73001.73001.73009,700
Apr 22, 20241.80001.86001.75001.82001.820057,200
Apr 19, 20241.81001.81001.71001.81001.810031,300
Apr 18, 20241.71001.74001.68001.74001.740025,400

Related Tickers

ESAUF ESGold Corp.
0.3500
-2.78%
 
OCGSF Outcrop Silver & Gold Corporation
0.1400
+1.45%
 
CHKKF Chakana Copper Corp.
0.0650
0.00%
 
FNL.HA Fresnillo PLC
11.90
-5.10%
 
FTZFF Fitzroy Minerals Inc.
0.1970
+0.20%
 
FNL.SG Fresnillo PLC
11.87
-4.66%
 
FNL.BE Fresnillo PLC
11.95
-4.93%
 
LG.V Lahontan Gold Corp.
0.0700
0.00%
 
PGLDF P2 Gold Inc.
0.0570
-9.52%
 
RK.V Rockhaven Resources Ltd.
0.0750
0.00%