Stockscreener 앱 받기
0.7283
8.05%
0.0543
Chesapeake Gold Corp 주식 (CHPGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $0.729 | $0.6763 | $0.0527 | 69,527.0 | +8.05% |
| 2025-05-16 | $0.6914 | $0.674 | $0.0174 | 11,022.0 | -0.88% |
| 2025-05-15 | $0.7167 | $0.68 | $0.0367 | 32,500.0 | -2.36% |
| 2025-05-14 | $0.7131 | $0.6965 | $0.0166 | 6,592.0 | -2.99% |
| 2025-05-13 | $0.7179 | $0.6936 | $0.0243 | 7,000.0 | +4.04% |
| 2025-05-12 | $0.69 | $0.69 | $0.00 | 2,300.0 | -1.96% |
| 2025-05-09 | $0.7438 | $0.6914 | $0.0524 | 1,020.0 | -4.89% |
| 2025-05-08 | $0.74 | $0.65 | $0.09 | 4,620.0 | +7.39% |
| 2025-05-07 | $0.7201 | $0.68 | $0.0401 | 8,800.0 | -1.56% |
| 2025-05-06 | $0.73 | $0.662 | $0.068 | 26,435.0 | -5.28% |
| 2025-05-05 | $0.739 | $0.6869 | $0.0521 | 15,575.0 | +5.57% |
| 2025-05-02 | $0.7233 | $0.679 | $0.0443 | 19,388.0 | +8.38% |
| 2025-05-01 | $0.6459 | $0.6459 | $0.00 | 500.0 | -6.84% |
| 2025-04-30 | $0.7365 | $0.66 | $0.0765 | 33,855.0 | +3.62% |
| 2025-04-29 | $0.705 | $0.6549 | $0.0501 | 19,600.0 | -3.75% |
| 2025-04-28 | $0.6957 | $0.682 | $0.0137 | 19,210.0 | -4.05% |
| 2025-04-25 | $0.7373 | $0.7054 | $0.0318 | 16,014.0 | +3.01% |
| 2025-04-24 | $0.7192 | $0.6952 | $0.024 | 22,828.0 | +0.24% |
| 2025-04-23 | $0.7482 | $0.70 | $0.0482 | 22,200.0 | -3.88% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.7438 | $0.6459 | $0.0979 | 205,279.0 | +5.05% |
| 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% |
9.45%
2.18%
자본화:
|
볼륨(24시간):