Skip to main content

Chesapeake Gold Corp (OP:CHPGF)

1.300 +0.030 (+2.36%)
Streaming Delayed Price Updated: 11:14 AM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 1.271 1.290 1.270 1.270 13,500 -0.04(-3.05%)
Jul 30, 2025 1.310 1.340 1.310 1.310 6,408 -0.06(-4.38%)
Jul 29, 2025 1.369 1.400 1.360 1.370 14,499 -0.03(-2.14%)
Jul 28, 2025 1.390 1.400 1.390 1.400 3,497 +0.03(+2.56%)
Jul 25, 2025 1.390 1.390 1.330 1.365 16,579 -0.01(-0.36%)
Jul 24, 2025 1.360 1.410 1.360 1.370 68,360 +0.01(+0.88%)
Jul 23, 2025 1.314 1.358 1.314 1.358 35,085 +0.03(+2.11%)
Jul 22, 2025 1.300 1.376 1.300 1.330 45,827 -0.04(-2.92%)
Jul 21, 2025 1.340 1.400 1.270 1.370 55,860 +0.02(+1.48%)
Jul 18, 2025 1.440 1.451 1.350 1.350 49,385 -0.06(-4.53%)
Jul 17, 2025 1.300 1.414 1.278 1.414 25,195 +0.07(+5.52%)
Jul 16, 2025 1.350 1.350 1.290 1.340 23,387 -0.04(-2.58%)
Jul 15, 2025 1.415 1.460 1.340 1.375 28,453 -0.10(-7.06%)
Jul 14, 2025 1.468 1.530 1.460 1.480 66,762 +0.07(+4.82%)
Jul 11, 2025 1.400 1.450 1.330 1.412 13,355 +0.02(+1.58%)
Jul 10, 2025 1.400 1.404 1.336 1.390 18,717 +0.02(+1.46%)
Jul 09, 2025 1.362 1.377 1.320 1.370 16,406 +0.02(+1.48%)
Jul 08, 2025 1.360 1.370 1.334 1.350 8,148 +0.00(+0.00%)
Jul 07, 2025 1.250 1.400 1.250 1.350 57,932 +0.15(+12.50%)
Jul 03, 2025 1.170 1.200 1.150 1.200 16,121 +0.01(+1.08%)
Jul 02, 2025 1.110 1.187 1.000 1.187 40,770 +0.04(+3.23%)
Jul 01, 2025 1.106 1.200 1.090 1.150 32,414 +0.07(+6.48%)
Jun 30, 2025 1.030 1.094 1.030 1.080 9,327 +0.06(+5.83%)
Jun 27, 2025 1.110 1.130 1.020 1.020 44,046 -0.13(-11.26%)
Jun 26, 2025 1.138 1.170 1.130 1.150 18,200 +0.02(+1.50%)
Jun 25, 2025 1.110 1.140 1.110 1.133 35,300 +0.01(+1.16%)
Jun 24, 2025 1.144 1.157 1.120 1.120 50,650 -0.01(-0.88%)
Jun 23, 2025 1.180 1.180 1.110 1.130 27,516 +0.00(+0.00%)
Jun 20, 2025 1.140 1.150 1.100 1.130 66,739 -0.03(-2.42%)
Jun 18, 2025 1.173 1.180 1.158 1.158 15,114 -0.02(-1.86%)
Jun 17, 2025 1.096 1.180 1.093 1.180 85,290 +0.10(+9.26%)
Jun 16, 2025 1.120 1.130 1.020 1.080 22,577 -0.03(-3.05%)
Jun 13, 2025 1.107 1.120 1.030 1.114 6,113 -0.00(-0.23%)
Jun 12, 2025 1.100 1.120 1.080 1.117 26,261 +0.02(+1.88%)
Jun 11, 2025 1.065 1.100 1.065 1.096 18,110 -0.01(-0.81%)
Jun 10, 2025 1.085 1.109 1.056 1.105 9,504 +0.05(+5.24%)
Jun 09, 2025 0.9718 1.120 0.9718 1.050 44,303 +0.04(+3.96%)
Jun 06, 2025 1.100 1.100 0.9690 1.010 50,458 -0.04(-4.12%)
Jun 05, 2025 0.9000 1.070 0.8723 1.053 136,800 +0.20(+23.77%)
Jun 04, 2025 0.8511 0.8511 0.8511 0.8511 3,950 +0.01(+1.32%)
Jun 03, 2025 0.8132 0.8582 0.8132 0.8400 3,750 +0.03(+3.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.