Chesapeake Gold Corp.
CKG.VTSXVBasic Materials● Active
$2.78
$-0.15(-5.12%)
Market Cap$213741993
P/E Ratio—
52W High$5.18
52W Low$1.39
Chesapeake Gold Corp.（CKG.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ckg.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.18
Jan 26, 2026
-46.3% from here
5-Year Low5Y
$0.8100
Dec 27, 2024
+243.2% from low
IPO Priceadj.
$2.71
Oct 9, 2003
+2.6% since IPO
1 Year Ago
$1.43
Jun 9, 2025
+94.4% in 1Y
5 Years Ago
$4.30
Jun 9, 2021
-35.3% in 5Y
10 Years Ago
$3.50
Jun 9, 2016
-20.6% in 10Y
Historical Price Data · CKG.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.01 | $3.20 | $2.78 | $2.78 | $2.78 | 38K | -7.64% |
| Jun 5, 2026 | $3.30 | $3.30 | $2.85 | $2.93 | $2.93 | 179K | -11.21% |
| Jun 4, 2026 | $3.51 | $3.60 | $3.36 | $3.39 | $3.39 | 20K | -3.42% |
| Jun 3, 2026 | $3.42 | $3.63 | $3.35 | $3.35 | $3.35 | 54K | -2.05% |
| Jun 2, 2026 | $3.68 | $3.81 | $3.45 | $3.51 | $3.51 | 36K | -4.62% |
| Jun 1, 2026 | $3.43 | $3.57 | $3.31 | $3.54 | $3.54 | 63K | +3.21% |
| May 29, 2026 | $3.29 | $3.50 | $3.29 | $3.40 | $3.40 | 48K | +3.34% |
| May 28, 2026 | $3.24 | $3.43 | $3.21 | $3.21 | $3.21 | 39K | -0.93% |
| May 27, 2026 | $3.16 | $3.25 | $3.15 | $3.20 | $3.20 | 27K | +1.27% |
| May 26, 2026 | $3.50 | $3.50 | $3.26 | $3.28 | $3.28 | 34K | -6.29% |
| May 25, 2026 | $3.30 | $3.47 | $3.25 | $3.39 | $3.39 | 47K | +2.73% |
| May 22, 2026 | $3.18 | $3.18 | $3.03 | $3.08 | $3.08 | 39K | -3.14% |
| May 21, 2026 | $3.15 | $3.20 | $3.07 | $3.13 | $3.13 | 46K | -0.63% |
| May 20, 2026 | $3.04 | $3.23 | $3.02 | $3.19 | $3.19 | 68K | +4.93% |
| May 19, 2026 | $3.76 | $3.76 | $2.90 | $3.00 | $3.00 | 224K | -20.21% |
| May 15, 2026 | $3.38 | $4.26 | $3.22 | $4.26 | $4.26 | 102K | +26.04% |
| May 14, 2026 | $3.50 | $3.50 | $3.30 | $3.39 | $3.39 | 76K | -3.14% |
| May 13, 2026 | $3.65 | $3.80 | $3.55 | $3.55 | $3.55 | 36K | -2.74% |
| May 12, 2026 | $3.51 | $3.77 | $3.51 | $3.73 | $3.73 | 74K | +6.27% |
| May 11, 2026 | $3.26 | $3.69 | $3.26 | $3.62 | $3.62 | 370K | +11.04% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CKG.V
Jan 1 → Dec 31 · 6 years2026-34.7%$4.26 → $2.78
-34.7%
2025+406.1%$0.82 → $4.15
+406.1%
2024-52.8%$1.80 → $0.85
-52.8%
2023-9.2%$1.95 → $1.77
-9.2%
2022-37.2%$3.01 → $1.89
-37.2%
2021-30.0%$4.37 → $3.06
-30.0%
Best Year2025 · +406.1%
Worst Year2024 · -52.8%
Positive Years1 / 6
Avg Annual Return+40.4%
6Y Total Return-36.4%
6Y CAGR~-7.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in CKG.V?
If you invested $1,000 in CKG.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$794
Total Return-20.6%
CAGR~-2.3% / yr
Profit$-206
Based on Jun 9, 2016 · $3.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chesapeake Gold Corp.（CKG.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $2.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CKG.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CKG.V 历史股价FMP 日线复权 OHLCV