Chesterfield Resources PLC
Sector:
Materials,
Industry:
Diversified Metals & Mining
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 May 2024 |
GBX |
0.4 |
0.4 |
0.3167 |
0.4 |
0.4 |
0.0 (0.0%)
|
3,000 |
| 21 May 2024 |
GBX |
0.4 |
0.4 |
0.3167 |
0.4 |
0.4 |
0.0 (0.0%)
|
3,000 |
| 20 May 2024 |
GBX |
0.4 |
0.4 |
0.35 |
0.4 |
0.4 |
-0.05 (-11.11%)
|
32,895 |
| 17 May 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
300 |
| 16 May 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
6,975 |
| 15 May 2024 |
GBX |
0.45 |
0.45 |
0.448 |
0.45 |
0.45 |
0.0 (0.0%)
|
6,975 |
| 14 May 2024 |
GBX |
0.45 |
0.47 |
0.406 |
0.45 |
0.45 |
0.0 (0.0%)
|
92,124 |
| 13 May 2024 |
GBX |
0.45 |
0.47 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
423 |
| 10 May 2024 |
GBX |
0.45 |
0.464 |
0.403 |
0.45 |
0.45 |
0.0 (0.0%)
|
37,329 |
| 9 May 2024 |
GBX |
0.45 |
0.45 |
0.405 |
0.45 |
0.45 |
0.0 (0.0%)
|
375,000 |
| 8 May 2024 |
GBX |
0.45 |
0.47 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
302,082 |
| 7 May 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
11,283 |
| 3 May 2024 |
GBX |
0.45 |
0.477 |
0.406 |
0.45 |
0.45 |
0.0 (0.0%)
|
101,704 |
| 2 May 2024 |
GBX |
0.45 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
0 |
| 1 May 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
501,990 |
| 30 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
2,587 |
| 29 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
1,243 |
| 26 Apr 2024 |
GBX |
0.45 |
0.45 |
0.432 |
0.45 |
0.45 |
0.0 (0.0%)
|
100,508 |
| 25 Apr 2024 |
GBX |
0.45 |
0.477 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
37,570 |
| 24 Apr 2024 |
GBX |
0.45 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
0 |
| 23 Apr 2024 |
GBX |
0.45 |
0.4779 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
111,304 |
| 22 Apr 2024 |
GBX |
0.45 |
0.498 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
423,514 |
| 19 Apr 2024 |
GBX |
0.45 |
0.468 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
25,731 |
| 18 Apr 2024 |
GBX |
0.45 |
0.4799 |
0.4151 |
0.45 |
0.45 |
0.0 (0.0%)
|
707,341 |
| 17 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4251 |
0.45 |
0.45 |
0.0 (0.0%)
|
100,000 |
| 16 Apr 2024 |
GBX |
0.45 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
0 |
| 15 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
37,427 |
| 12 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
149 |
| 11 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4375 |
0.45 |
0.45 |
0.0 (0.0%)
|
124,447 |
| 10 Apr 2024 |
GBX |
0.45 |
0.48 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
117,074 |
