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

TSXV - Delayed Quote CAD

Chesapeake Gold Corp. (CKG.V)

Compare
0.9700
-0.0300
(-3.00%)
At close: April 17 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.97001.05000.97000.97000.970012,900
Apr 16, 20250.98001.00000.98001.00001.000017,200
Apr 15, 20250.96000.98000.95000.95000.95005,700
Apr 14, 20250.98001.00000.93000.93000.930019,900
Apr 11, 20250.98001.00000.94000.96000.960016,400
Apr 10, 20250.87000.90000.87000.90000.90009,400
Apr 9, 20250.88000.88000.84000.84000.840019,000
Apr 8, 20250.90000.90000.83000.84000.8400142,100
Apr 7, 20250.93000.96000.93000.96000.96003,200
Apr 4, 20251.01001.05000.95000.99000.990042,000
Apr 3, 20251.06001.06001.02001.02001.02003,900
Apr 2, 20251.06001.09001.02001.03001.03006,100
Apr 1, 20251.12001.12001.03001.05001.05008,200
Mar 31, 20251.05001.05001.00001.00001.00007,900
Mar 28, 20251.09001.09001.03001.03001.030020,700
Mar 27, 20251.11001.11001.05001.05001.05007,000
Mar 26, 20251.14001.14001.10001.10001.10001,800
Mar 25, 20251.15001.15001.06001.15001.150015,300
Mar 24, 20251.15001.17001.12001.15001.150015,900
Mar 21, 20251.19001.19001.15001.16001.16008,300
Mar 20, 20251.37001.37001.22001.22001.220023,900
Mar 19, 20251.23001.31001.19001.31001.310024,100
Mar 18, 20251.22001.27001.15001.17001.170029,400
Mar 17, 20251.30001.33001.21001.23001.2300102,800
Mar 14, 20251.20001.26001.16001.25001.250026,300
Mar 13, 20251.14001.21001.13001.21001.21006,500
Mar 12, 20251.20001.20001.10001.10001.100030,100
Mar 11, 20251.12001.14001.11001.14001.140015,500
Mar 10, 20251.16001.20001.14001.16001.160012,800
Mar 7, 20251.20001.21001.18001.18001.18003,500
Mar 6, 20251.24001.24001.14001.18001.180049,500
Mar 5, 20251.04001.18001.02001.17001.170029,700
Mar 4, 20251.04001.04000.95001.02001.02009,600
Mar 3, 20250.88001.04000.88001.04001.04009,000
Feb 28, 20251.05001.05001.02001.02001.020012,100
Feb 27, 20251.00001.12001.00001.04001.040016,600
Feb 26, 20251.00001.00000.97000.97000.970013,600
Feb 25, 20250.98001.00000.96001.00001.00007,100
Feb 24, 20250.99001.00000.97001.00001.000045,400
Feb 21, 20251.04001.11001.04001.05001.050020,100
Feb 20, 20251.08001.08001.05001.05001.05008,000
Feb 19, 20251.07001.07001.07001.07001.07004,100
Feb 18, 20251.20001.20001.04001.13001.130051,800
Feb 14, 20251.17001.20001.12001.12001.12007,700
Feb 13, 20251.10001.17001.10001.17001.170013,200
Feb 12, 20251.14001.23001.14001.20001.200028,500
Feb 11, 20251.19001.20001.16001.16001.16009,400
Feb 10, 20251.23001.25001.18001.18001.180052,600
Feb 7, 20251.23001.25001.23001.25001.25001,800
Feb 6, 20251.17001.28001.17001.23001.230021,600
Feb 5, 20251.16001.19001.12001.19001.190013,100
Feb 4, 20251.17001.20001.17001.17001.170020,900
Feb 3, 20251.20001.22001.15001.18001.18005,000
Jan 31, 20251.20001.22001.17001.22001.22009,600
Jan 30, 20251.23001.25001.17001.22001.220038,300
Jan 29, 20251.10001.18001.10001.18001.18008,900
Jan 28, 20251.16001.29001.16001.16001.160014,400
Jan 27, 20251.25001.26001.14001.19001.190014,800
Jan 24, 20251.35001.35001.27001.28001.280019,800
Jan 23, 20251.36001.36001.33001.33001.33008,600
Jan 22, 20251.37001.42001.36001.36001.36009,100
Jan 21, 20251.37001.37001.32001.36001.360015,100
Jan 20, 20251.31001.35001.31001.35001.35001,200
Jan 17, 20251.41001.41001.33001.37001.37007,500
Jan 16, 20251.32001.40001.32001.39001.39003,500
Jan 15, 20251.32001.42001.32001.42001.420017,700
Jan 14, 20251.43001.44001.40001.40001.400015,400
Jan 13, 20251.38001.47001.31001.41001.410073,300
Jan 10, 20251.29001.48001.29001.36001.360061,700
Jan 9, 20251.21001.21001.16001.20001.200010,300
Jan 8, 20251.07001.19001.07001.11001.110030,800
Jan 7, 20250.98001.10000.98001.06001.060020,600
Jan 6, 20250.91001.03000.91001.03001.030024,100
Jan 3, 20250.90000.94000.90000.91000.91007,200
Jan 2, 20250.82000.86000.82000.83000.830025,300
Dec 31, 20240.83000.86000.83000.85000.85008,400
Dec 30, 20240.82000.86000.82000.82000.820019,500
Dec 27, 20240.83000.85000.81000.82000.820072,100
Dec 24, 20240.85000.85000.85000.85000.85002,800
Dec 23, 20240.84000.87000.83000.85000.850051,100
Dec 20, 20240.86000.86000.82000.82000.82004,400
Dec 19, 20240.86000.88000.81000.84000.840040,900
Dec 18, 20240.86000.87000.83000.86000.860070,100
Dec 17, 20240.87000.88000.85000.86000.860076,100
Dec 16, 20240.90000.91000.88000.90000.900045,100
Dec 13, 20240.97000.97000.93000.93000.93003,500
Dec 12, 20240.99000.99000.92000.98000.980030,200
Dec 11, 20240.98000.98000.94000.97000.970027,600
Dec 10, 20240.92000.99000.92000.98000.98007,600
Dec 9, 20240.92001.00000.92000.96000.9600101,500
Dec 6, 20240.97000.99000.95000.97000.970034,900
Dec 5, 20241.01001.05000.98000.99000.990045,000
Dec 4, 20241.09001.10001.03001.03001.030054,000
Dec 3, 20241.10001.15001.07001.09001.090057,700
Dec 2, 20241.11001.12001.03001.03001.03008,200
Nov 29, 20241.11001.11001.05001.09001.09009,300
Nov 28, 20241.05001.05000.99001.01001.01004,200
Nov 27, 20240.98001.00000.98000.98000.98006,500
Nov 26, 20240.94001.06000.94000.98000.980039,200
Nov 25, 20240.99001.07000.94000.96000.960058,300
Nov 22, 20241.03001.04001.00001.01001.010039,000
Nov 21, 20241.10001.10001.03001.03001.030065,700
Nov 20, 20241.16001.16001.07001.11001.110014,400
Nov 19, 20241.19001.21001.11001.16001.16008,500
Nov 18, 20241.10001.15001.03001.15001.150084,800
Nov 15, 20241.18001.18001.02001.09001.0900104,500
Nov 14, 20241.19001.28001.01001.08001.0800193,600
Nov 13, 20241.61001.67001.32001.33001.3300122,700
Nov 12, 20241.68001.69001.62001.66001.660010,400
Nov 11, 20241.76001.80001.68001.69001.690037,000
Nov 8, 20241.90001.90001.78001.78001.780010,300
Nov 7, 20241.77001.84001.77001.83001.83006,800
Nov 6, 20241.78001.82001.75001.78001.780018,200
Nov 5, 20241.85001.85001.80001.81001.81005,100
Nov 4, 20241.82001.85001.77001.80001.800016,500
Nov 1, 20241.86001.87001.76001.79001.790020,000
Oct 31, 20241.95001.95001.78001.84001.840045,900
Oct 30, 20242.02002.03001.99001.99001.990022,500
Oct 29, 20241.99002.05001.99002.02002.020016,500
Oct 28, 20242.03002.08002.03002.04002.04009,000
Oct 25, 20242.16002.16002.00002.03002.030028,100
Oct 24, 20242.29002.35002.17002.20002.200031,300
Oct 23, 20242.22002.30002.18002.23002.230035,700
Oct 22, 20242.06002.36002.06002.23002.230071,100
Oct 21, 20241.87002.05001.87001.99001.990037,500
Oct 18, 20241.86001.91001.85001.87001.870021,800
Oct 17, 20241.91001.91001.86001.86001.86004,700
Oct 16, 20241.85001.95001.85001.91001.910017,900
Oct 15, 20241.78001.93001.78001.84001.840017,300
Oct 11, 20241.75001.85001.75001.82001.820020,000
Oct 10, 20241.75001.82001.75001.80001.800015,000
Oct 9, 20241.82001.84001.77001.84001.84008,300
Oct 8, 20241.83001.83001.79001.83001.83006,700
Oct 7, 20241.83001.83001.73001.83001.83005,200
Oct 4, 20241.82001.83001.81001.83001.830011,900
Oct 3, 20241.84001.84001.68001.71001.710027,100
Oct 2, 20241.86001.86001.76001.78001.780019,500
Oct 1, 20241.80001.88001.75001.85001.850019,500
Sep 30, 20241.90001.90001.83001.87001.87001,100
Sep 27, 20241.95001.95001.84001.87001.87009,600
Sep 26, 20241.84001.98001.84001.94001.940012,400
Sep 25, 20241.87001.95001.81001.95001.950020,400
Sep 24, 20242.00002.00001.86001.88001.88005,700
Sep 23, 20241.97001.97001.87001.90001.900012,800
Sep 20, 20241.95002.09001.88001.90001.900037,400
Sep 19, 20241.82001.91001.82001.91001.910016,700
Sep 18, 20241.71001.81001.71001.81001.810013,200
Sep 17, 20241.80001.83001.73001.75001.750017,000
Sep 16, 20241.81001.86001.80001.83001.83008,900
Sep 13, 20241.85001.85001.78001.80001.800015,400
Sep 12, 20241.80001.88001.80001.83001.830010,900
Sep 11, 20241.71001.80001.71001.74001.740018,200
Sep 10, 20241.82001.85001.75001.79001.790018,300
Sep 9, 20241.84001.84001.75001.79001.790012,800
Sep 6, 20241.84001.84001.66001.73001.73006,200
Sep 5, 20241.86001.86001.81001.84001.84009,000
Sep 4, 20241.61001.86001.61001.80001.800016,800
Sep 3, 20241.75001.87001.67001.72001.720023,100
Aug 30, 20241.81001.83001.78001.82001.82001,800
Aug 29, 20241.78001.82001.78001.82001.82003,600
Aug 28, 20241.87001.87001.70001.77001.770028,500
Aug 27, 20241.86001.90001.86001.87001.87001,700
Aug 26, 20241.86001.94001.86001.92001.920011,000
Aug 23, 20241.96001.96001.86001.86001.86004,800
Aug 22, 20241.87001.91001.86001.91001.91003,900
Aug 21, 20241.88001.94001.87001.90001.90008,700
Aug 20, 20242.08002.09001.95001.95001.95005,400
Aug 19, 20241.94002.06001.94002.04002.040012,500
Aug 16, 20241.96002.08001.91001.91001.910014,600
Aug 15, 20241.85001.91001.76001.90001.90009,900
Aug 14, 20241.79001.79001.76001.78001.780016,600
Aug 13, 20241.74001.80001.74001.76001.76004,200
Aug 12, 20241.82001.82001.74001.74001.74004,300
Aug 9, 20241.78001.79001.78001.79001.79003,300
Aug 8, 20241.80001.80001.75001.75001.7500300
Aug 7, 20241.75001.76001.74001.75001.750012,100
Aug 6, 20241.85001.86001.75001.77001.77006,100
Aug 2, 20242.18002.21001.85001.85001.850023,000
Aug 1, 20242.25002.25002.15002.15002.15009,100
Jul 31, 20241.95002.25001.95002.25002.250012,600
Jul 30, 20241.92001.93001.92001.92001.92002,200
Jul 29, 20241.86001.88001.85001.85001.85005,200
Jul 26, 20241.92001.95001.92001.94001.94001,900
Jul 25, 20241.95001.95001.89001.92001.920013,100
Jul 24, 20241.93001.95001.93001.95001.95001,000
Jul 23, 20241.90001.97001.88001.88001.880016,100
Jul 22, 20242.08002.08001.93001.93001.930010,000
Jul 19, 20242.03002.09002.03002.09002.09005,100
Jul 18, 20242.05002.18002.05002.13002.13007,500
Jul 17, 20242.18002.19002.18002.18002.18001,400
Jul 16, 20242.16002.24002.16002.24002.240010,000
Jul 15, 20242.26002.29002.25002.29002.29005,100
Jul 12, 20242.27002.27002.16002.20002.20004,100
Jul 11, 20242.25002.30002.25002.25002.25006,200
Jul 10, 20242.16002.25002.16002.24002.24008,900
Jul 9, 20242.00002.15001.95002.15002.150010,800
Jul 8, 20242.16002.16002.00002.04002.040010,500
Jul 5, 20242.16002.21002.16002.21002.21002,100
Jul 4, 20242.17002.18002.14002.14002.14001,300
Jul 3, 20242.12002.14002.10002.14002.14003,200
Jul 2, 20242.25002.25002.14002.18002.18006,000
Jun 28, 20242.34002.34002.20002.27002.27005,600
Jun 27, 20242.32002.32002.32002.32002.32002,400
Jun 26, 20242.39002.39002.32002.37002.37005,500
Jun 25, 20242.51002.51002.38002.43002.43003,700
Jun 24, 20242.48002.48002.42002.42002.42001,300
Jun 21, 20242.72002.72002.42002.47002.47002,700
Jun 20, 20242.43002.48002.43002.48002.48004,500
Jun 19, 20242.45002.45002.43002.43002.4300600
Jun 18, 20242.64002.64002.64002.64002.64001,000
Jun 17, 20242.42002.42002.39002.41002.41003,000
Jun 14, 20242.50002.50002.42002.42002.4200900
Jun 13, 20242.59002.59002.42002.49002.490010,500
Jun 12, 20242.33002.56002.33002.56002.56006,200
Jun 11, 20242.37002.40002.32002.33002.330011,900
Jun 10, 20242.43002.53002.37002.37002.37006,300
Jun 7, 20242.36002.44002.36002.40002.40008,900
Jun 6, 20242.41002.53002.41002.47002.47008,100
Jun 5, 20242.53002.53002.41002.41002.410010,100
Jun 4, 20242.51002.60002.50002.53002.530010,400
Jun 3, 20242.72002.72002.69002.70002.70004,600
May 31, 20242.69002.77002.69002.74002.74003,100
May 30, 20242.69002.77002.69002.75002.750021,500
May 29, 20242.75002.75002.51002.69002.690042,000
May 28, 20242.51002.77002.51002.75002.750016,400
May 27, 20242.49002.56002.36002.50002.500028,400
May 24, 20242.38002.53002.34002.48002.480036,700
May 23, 20242.50002.51002.31002.38002.380017,800
May 22, 20242.61002.61002.51002.54002.540062,600
May 21, 20242.62002.77002.47002.60002.600055,900
May 17, 20242.99003.11002.58002.58002.5800155,700
May 16, 20242.97003.14002.80002.87002.8700118,300
May 15, 20243.20003.22002.92002.96002.960035,400
May 14, 20242.92003.14002.65003.14003.140096,100
May 13, 20242.38002.95002.38002.92002.920055,900
May 10, 20242.44002.45002.36002.42002.42001,000
May 9, 20242.30002.50002.24002.50002.500016,200
May 8, 20242.30002.31002.30002.30002.30003,400
May 7, 20242.30002.36002.29002.30002.300018,400
May 6, 20242.33002.38002.31002.36002.360015,000
May 3, 20242.35002.40002.32002.38002.380012,900
May 2, 20242.36002.45002.35002.35002.35005,900
May 1, 20242.39002.41002.36002.41002.41002,600
Apr 30, 20242.41002.47002.40002.40002.40007,700
Apr 29, 20242.47002.54002.40002.51002.510014,300
Apr 26, 20242.35002.45002.35002.39002.39005,700
Apr 25, 20242.49002.50002.35002.35002.350018,100
Apr 24, 20242.41002.41002.38002.38002.38001,000
Apr 23, 20242.47002.47002.37002.41002.410017,800
Apr 22, 20242.51002.52002.38002.49002.490054,400
Apr 19, 20242.40002.52002.40002.52002.520034,500
Apr 18, 20242.33002.44002.28002.44002.44008,700
Apr 17, 20242.33002.36002.33002.34002.340013,900

Related Tickers

TUO.V Teuton Resources Corp.
0.8800
-7.37%
 
NAU.V NevGold Corp.
0.3300
-4.35%
 
MRZLF Mirasol Resources Ltd.
0.2500
0.00%
 
MMG.V Metallic Minerals Corp.
0.2200
-2.22%
 
VIPR.V Silver Viper Minerals Corp.
0.2250
+12.50%
 
CEL.AX Challenger Gold Limited
0.0710
+9.23%
 
BRC.V Blackrock Silver Corp.
0.3350
-4.29%
 
CAPT.V Capitan Silver Corp.
0.4000
-4.76%
 
ITR.V Integra Resources Corp.
2.3200
-6.45%
 
SSV.V Southern Silver Exploration Corp.
0.2100
-6.67%