Stockscreener 앱 받기
1.97
6.49%
0.12
시간 외 거래:
1.99
0.02
+1.02%
Chesapeake Gold Corp 주식 (CHPGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $2.05 | $1.75 | $0.30 | 47,797.0 | +6.49% |
| 2025-12-10 | $2.03 | $1.78 | $0.25 | 116,755.0 | -5.13% |
| 2025-12-09 | $2.05 | $1.89 | $0.158 | 53,046.0 | +0.52% |
| 2025-12-08 | $2.02 | $1.93 | $0.092 | 19,149.0 | -3.87% |
| 2025-12-05 | $2.08 | $1.87 | $0.21 | 56,664.0 | -0.10% |
| 2025-12-04 | $2.20 | $2.02 | $0.18 | 18,469.0 | -2.88% |
| 2025-12-03 | $2.09 | $1.96 | $0.13 | 65,156.0 | +4.00% |
| 2025-12-02 | $2.14 | $1.94 | $0.1975 | 47,182.0 | -6.95% |
| 2025-12-01 | $2.20 | $1.99 | $0.2063 | 99,835.0 | +10.11% |
| 2025-11-28 | $1.99 | $1.79 | $0.204 | 43,695.0 | +12.18% |
| 2025-11-26 | $1.77 | $1.66 | $0.106 | 15,000.0 | +4.19% |
| 2025-11-25 | $1.71 | $1.56 | $0.1495 | 6,725.0 | +1.83% |
| 2025-11-24 | $1.68 | $1.54 | $0.1423 | 31,835.0 | +3.37% |
| 2025-11-21 | $1.65 | $1.54 | $0.11 | 14,699.0 | -3.56% |
| 2025-11-20 | $1.66 | $1.60 | $0.0665 | 7,210.0 | -0.90% |
| 2025-11-19 | $1.69 | $1.58 | $0.105 | 4,008.0 | +5.06% |
| 2025-11-18 | $1.58 | $1.53 | $0.045 | 4,980.0 | +3.84% |
Chesapeake Gold Corp 주식 (CHPGF) 연도별 가격 이력
이 심층 분석에서는 Chesapeake Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHPGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chesapeake Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chesapeake Gold Corp 주식 (CHPGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.20 | $1.75 | $0.45 | 524,053.0 | +0.92% |
| 2025-11 | $1.99 | $1.36 | $0.63 | 612,598.0 | +9.54% |
| 2025-10 | $2.46 | $1.47 | $0.9865 | 2,049,439.0 | +14.23% |
| 2025-09 | $1.69 | $1.16 | $0.5215 | 2,972,412.0 | +31.09% |
| 2025-08 | $1.40 | $1.08 | $0.32 | 747,245.0 | -6.30% |
| 2025-07 | $1.53 | $1.00 | $0.53 | 658,960.0 | +17.59% |
| 2025-06 | $1.18 | $0.801 | $0.379 | 691,425.0 | +30.91% |
| 2025-05 | $0.90 | $0.62 | $0.28 | 398,138.0 | +19.00% |
| 2025-04 | $0.776 | $0.591 | $0.185 | 418,056.0 | -3.71% |
| 2025-03 | $0.9357 | $0.5942 | $0.3415 | 618,177.0 | -1.91% |
| 2025-02 | $0.882 | $0.6593 | $0.2227 | 370,401.0 | -12.82% |
| 2025-01 | $1.02 | $0.5699 | $0.4501 | 647,805.0 | +41.08% |
Chesapeake Gold Corp 주식 (CHPGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8124 | $0.4671 | $0.3453 | 690,288.0 | -26.78% |
| 2024-11 | $1.36 | $0.6631 | $0.6969 | 493,760.0 | -41.06% |
| 2024-10 | $1.67 | $1.26 | $0.41 | 317,433.0 | -3.62% |
| 2024-09 | $1.52 | $1.08 | $0.44 | 294,512.0 | +2.22% |
| 2024-08 | $1.59 | $0.99 | $0.60 | 173,290.0 | -10.00% |
| 2024-07 | $1.69 | $1.35 | $0.34 | 195,997.0 | -10.25% |
| 2024-06 | $1.99 | $1.64 | $0.3501 | 212,314.0 | -16.95% |
| 2024-05 | $2.35 | $1.68 | $0.671 | 520,410.0 | +15.00% |
| 2024-04 | $1.88 | $1.47 | $0.41 | 438,515.0 | +20.80% |
| 2024-03 | $1.74 | $1.13 | $0.61 | 125,795.0 | +17.78% |
| 2024-02 | $1.60 | $1.15 | $0.45 | 112,000.0 | -21.15% |
| 2024-01 | $1.84 | $1.26 | $0.5802 | 271,653.0 | +15.56% |
Chesapeake Gold Corp 주식 (CHPGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.82 | $1.28 | $0.54 | 224,406.0 | -24.50% |
| 2023-11 | $1.80 | $1.10 | $0.70 | 115,710.0 | +29.04% |
| 2023-10 | $1.45 | $1.04 | $0.412 | 158,234.0 | +13.57% |
| 2023-09 | $1.35 | $1.10 | $0.25 | 183,186.0 | -2.40% |
| 2023-08 | $1.25 | $0.9265 | $0.3235 | 147,917.0 | -3.11% |
| 2023-07 | $1.43 | $1.21 | $0.215 | 95,393.0 | +29.01% |
| 2023-06 | $1.21 | $0.7772 | $0.4328 | 234,877.0 | -15.25% |
| 2023-05 | $2.01 | $1.17 | $0.84 | 339,855.0 | -38.22% |
| 2023-04 | $2.11 | $1.73 | $0.38 | 310,507.0 | +13.02% |
| 2023-03 | $1.72 | $1.41 | $0.31 | 212,952.0 | +17.36% |
| 2023-02 | $1.66 | $1.44 | $0.2173 | 64,247.0 | -13.25% |
| 2023-01 | $1.67 | $1.39 | $0.28 | 168,777.0 | +19.42% |
8.26%
0.34%
자본화:
|
볼륨(24시간):