UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.78 +0.52 (+0.66%) GOLD FUTURES
2,343.20 -31.80 (-1.34%) DOW
39,505.48 -7.36 (-0.02%) Bitcoin GBP
50,323.62 +1,133.53 (+2.30%)
Chesapeake Gold Corp. (CKG.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 12:19PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 2.3800 | 2.7500 | 2.3800 | 2.6600 | 2.6600 | 26,099 |
| 10 May 2024 | 2.4400 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 1,000 |
| 09 May 2024 | 2.3000 | 2.5000 | 2.2400 | 2.5000 | 2.5000 | 16,200 |
| 08 May 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 3,400 |
| 07 May 2024 | 2.3000 | 2.3600 | 2.2900 | 2.3000 | 2.3000 | 18,400 |
| 06 May 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 15,000 |
| 03 May 2024 | 2.3500 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 12,900 |
| 02 May 2024 | 2.3600 | 2.4500 | 2.3500 | 2.3500 | 2.3500 | 5,900 |
| 01 May 2024 | 2.3900 | 2.4100 | 2.3600 | 2.4100 | 2.4100 | 2,600 |
| 30 Apr 2024 | 2.4100 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 7,700 |
| 29 Apr 2024 | 2.4700 | 2.5400 | 2.4000 | 2.5100 | 2.5100 | 14,300 |
| 26 Apr 2024 | 2.3500 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 5,700 |
| 25 Apr 2024 | 2.4900 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 18,100 |
| 24 Apr 2024 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 1,000 |
| 23 Apr 2024 | 2.4700 | 2.4700 | 2.3700 | 2.4100 | 2.4100 | 17,800 |
| 22 Apr 2024 | 2.5100 | 2.5200 | 2.3800 | 2.4900 | 2.4900 | 54,400 |
| 19 Apr 2024 | 2.4000 | 2.5200 | 2.4000 | 2.5200 | 2.5200 | 34,500 |
| 18 Apr 2024 | 2.3300 | 2.4400 | 2.2800 | 2.4400 | 2.4400 | 8,700 |
| 17 Apr 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 13,900 |
| 16 Apr 2024 | 2.2800 | 2.3400 | 2.2500 | 2.3400 | 2.3400 | 19,000 |
| 15 Apr 2024 | 2.4400 | 2.4400 | 2.2100 | 2.3300 | 2.3300 | 8,400 |
| 12 Apr 2024 | 2.4000 | 2.4300 | 2.2900 | 2.3100 | 2.3100 | 14,100 |
| 11 Apr 2024 | 2.3300 | 2.3500 | 2.2700 | 2.3200 | 2.3200 | 3,600 |
| 10 Apr 2024 | 2.3600 | 2.4000 | 2.2600 | 2.3300 | 2.3300 | 26,200 |
| 09 Apr 2024 | 2.4100 | 2.4400 | 2.3600 | 2.3600 | 2.3600 | 7,600 |
| 08 Apr 2024 | 2.5200 | 2.6400 | 2.3500 | 2.3900 | 2.3900 | 15,800 |
| 05 Apr 2024 | 2.3500 | 2.5400 | 2.3500 | 2.5000 | 2.5000 | 62,700 |
| 04 Apr 2024 | 2.4100 | 2.4500 | 2.2900 | 2.4000 | 2.4000 | 41,200 |
| 03 Apr 2024 | 2.2900 | 2.4000 | 2.2800 | 2.3600 | 2.3600 | 28,900 |
| 02 Apr 2024 | 2.1000 | 2.2300 | 2.1000 | 2.2100 | 2.2100 | 24,500 |
| 01 Apr 2024 | 1.9500 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 26,100 |
| 28 Mar 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9300 | 1.9300 | 12,200 |
| 27 Mar 2024 | 1.9100 | 1.9500 | 1.8600 | 1.8800 | 1.8800 | 7,200 |
| 26 Mar 2024 | 1.9700 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 11,100 |
| 25 Mar 2024 | 1.8300 | 1.9500 | 1.8300 | 1.9500 | 1.9500 | 15,200 |
| 22 Mar 2024 | 1.9500 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 15,400 |
| 21 Mar 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 18,000 |
| 20 Mar 2024 | 1.9600 | 1.9600 | 1.8500 | 1.9200 | 1.9200 | 14,300 |
| 19 Mar 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 10,200 |
| 18 Mar 2024 | 1.9600 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 12,600 |
| 15 Mar 2024 | 2.0600 | 2.0600 | 1.8600 | 1.9100 | 1.9100 | 33,100 |
| 14 Mar 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 16,400 |
| 13 Mar 2024 | 2.2600 | 2.2600 | 2.1000 | 2.1500 | 2.1500 | 22,800 |
| 12 Mar 2024 | 2.0900 | 2.2700 | 2.0600 | 2.1700 | 2.1700 | 15,300 |
| 11 Mar 2024 | 2.2700 | 2.2700 | 2.0900 | 2.1500 | 2.1500 | 12,300 |
| 08 Mar 2024 | 2.2200 | 2.3300 | 2.2200 | 2.3000 | 2.3000 | 5,100 |
| 07 Mar 2024 | 2.4500 | 2.4500 | 2.1700 | 2.1700 | 2.1700 | 35,800 |
| 06 Mar 2024 | 2.3200 | 2.3700 | 2.2500 | 2.3300 | 2.3300 | 15,600 |
| 05 Mar 2024 | 2.3400 | 2.3800 | 2.2400 | 2.2700 | 2.2700 | 30,600 |
| 04 Mar 2024 | 1.8300 | 2.1500 | 1.8100 | 2.1000 | 2.1000 | 31,700 |
| 01 Mar 2024 | 1.6400 | 1.7500 | 1.6000 | 1.6600 | 1.6600 | 12,400 |
| 29 Feb 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 10,000 |
| 28 Feb 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 3,500 |
| 27 Feb 2024 | 1.7300 | 1.7600 | 1.6500 | 1.6500 | 1.6500 | 11,600 |
| 26 Feb 2024 | 1.6800 | 1.7100 | 1.6000 | 1.7100 | 1.7100 | 21,600 |
| 23 Feb 2024 | 1.6500 | 1.6500 | 1.5400 | 1.5700 | 1.5700 | 11,400 |
| 22 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 200 |
| 21 Feb 2024 | 1.6500 | 1.6800 | 1.5700 | 1.5700 | 1.5700 | 6,500 |
| 20 Feb 2024 | 1.5200 | 1.6500 | 1.5200 | 1.6500 | 1.6500 | 12,200 |
| 16 Feb 2024 | 1.6000 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 9,400 |
| 15 Feb 2024 | 1.6400 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 8,200 |
| 14 Feb 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 1,100 |
| 13 Feb 2024 | 1.5900 | 1.6100 | 1.5100 | 1.6100 | 1.6100 | 13,700 |
| 12 Feb 2024 | 1.6200 | 1.6800 | 1.5500 | 1.6200 | 1.6200 | 11,600 |
| 09 Feb 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 8,600 |
| 08 Feb 2024 | 1.8000 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 30,000 |
| 07 Feb 2024 | 1.7900 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 3,800 |
| 06 Feb 2024 | 1.7800 | 1.8800 | 1.7800 | 1.7900 | 1.7900 | 16,100 |
| 05 Feb 2024 | 2.0400 | 2.0500 | 1.7600 | 1.7600 | 1.7600 | 20,800 |
| 02 Feb 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0600 | 2.0600 | 5,700 |
| 01 Feb 2024 | 1.9500 | 2.1500 | 1.9500 | 2.1000 | 2.1000 | 8,400 |
| 31 Jan 2024 | 2.4400 | 2.4700 | 2.0100 | 2.0100 | 2.0100 | 276,000 |
| 30 Jan 2024 | 2.4000 | 2.5000 | 2.3400 | 2.5000 | 2.5000 | 227,000 |
| 29 Jan 2024 | 1.9800 | 2.4700 | 1.9400 | 2.4700 | 2.4700 | 117,000 |
| 26 Jan 2024 | 1.7800 | 1.9800 | 1.7800 | 1.9800 | 1.9800 | 5,900 |
| 25 Jan 2024 | 1.7900 | 1.9500 | 1.7300 | 1.9500 | 1.9500 | 3,800 |
| 24 Jan 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7500 | 1.7500 | 3,200 |
| 23 Jan 2024 | 1.7100 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 3,700 |
| 22 Jan 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 2,800 |
| 19 Jan 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 500 |
| 18 Jan 2024 | 1.7100 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 6,900 |
| 17 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 300 |
| 16 Jan 2024 | 1.8900 | 1.8900 | 1.7200 | 1.7600 | 1.7600 | 4,000 |
| 15 Jan 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 2,100 |
| 12 Jan 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 2,000 |
| 11 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 400 |
| 10 Jan 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 5,900 |
| 09 Jan 2024 | 1.8000 | 1.8000 | 1.6900 | 1.7100 | 1.7100 | 13,300 |
| 08 Jan 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 2,100 |
| 05 Jan 2024 | 1.8400 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 2,800 |
| 04 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 400 |
| 03 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 4,000 |
| 02 Jan 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 6,900 |
| 29 Dec 2023 | 1.8100 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 34,400 |
| 28 Dec 2023 | 2.0300 | 2.0300 | 1.8600 | 1.8600 | 1.8600 | 6,100 |
| 27 Dec 2023 | 1.9000 | 1.9900 | 1.8800 | 1.8800 | 1.8800 | 16,400 |
| 22 Dec 2023 | 1.9100 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 11,700 |
| 21 Dec 2023 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 5,300 |
| 20 Dec 2023 | 2.1500 | 2.1500 | 1.8700 | 1.9000 | 1.9000 | 13,000 |
| 19 Dec 2023 | 2.0400 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.