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 |
| 24 Jun 2024 |
GBX |
0.45 |
0.5 |
0.406 |
0.45 |
0.45 |
0.0 (0.0%)
|
101,578 |
| 21 Jun 2024 |
GBX |
0.5 |
0.6 |
0.4201 |
0.45 |
0.45 |
-0.05 (-10%)
|
157,759 |
| 20 Jun 2024 |
GBX |
0.5 |
0.6 |
0.4 |
0.5 |
0.5 |
0.0 (0.0%)
|
41,646 |
| 19 Jun 2024 |
GBX |
0.5 |
0.6 |
0.4 |
0.5 |
0.5 |
0.0 (0.0%)
|
526,615 |
| 18 Jun 2024 |
GBX |
0.4 |
0.8499 |
0.4 |
0.5 |
0.5 |
+0.1 (+25%)
|
3,070,541 |
| 17 Jun 2024 |
GBX |
0.4 |
0.48 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
4,736 |
| 14 Jun 2024 |
GBX |
0.4 |
0.4 |
0.3501 |
0.4 |
0.4 |
0.0 (0.0%)
|
36,332 |
| 13 Jun 2024 |
GBX |
0.4 |
0.4 |
0.3501 |
0.4 |
0.4 |
0.0 (0.0%)
|
13,037 |
| 12 Jun 2024 |
GBX |
0.4 |
0.4 |
0.3 |
0.4 |
0.4 |
0.0 (0.0%)
|
1,050,000 |
| 11 Jun 2024 |
GBX |
0.4 |
0.4 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
0 |
| 10 Jun 2024 |
GBX |
0.4 |
0.4 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
0 |
| 7 Jun 2024 |
GBX |
0.4 |
0.4 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
0 |
| 6 Jun 2024 |
GBX |
0.4 |
0.4 |
0.3501 |
0.4 |
0.4 |
0.0 (0.0%)
|
17,512 |
| 5 Jun 2024 |
GBX |
0.4 |
0.437 |
0.3402 |
0.4 |
0.4 |
0.0 (0.0%)
|
547,870 |
| 4 Jun 2024 |
GBX |
0.4 |
0.437 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
1,084 |
| 3 Jun 2024 |
GBX |
0.4 |
0.437 |
0.3402 |
0.4 |
0.4 |
0.0 (0.0%)
|
112,803 |
| 31 May 2024 |
GBX |
0.4 |
0.4 |
0.311 |
0.4 |
0.4 |
0.0 (0.0%)
|
118 |
| 30 May 2024 |
GBX |
0.4 |
0.437 |
0.3401 |
0.4 |
0.4 |
0.0 (0.0%)
|
114,406 |
| 29 May 2024 |
GBX |
0.4 |
0.448 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
22,209 |
| 28 May 2024 |
GBX |
0.4 |
0.448 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
1,111 |
| 24 May 2024 |
GBX |
0.4 |
0.448 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
226,856 |
| 23 May 2024 |
GBX |
0.4 |
0.4399 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
50,000 |
| 22 May 2024 |
GBX |
0.4 |
0.4 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
0 |
| 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 |
