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 |
| 7 Jun 2023 |
GBX |
1.15 |
1.15 |
1.15 |
1.15 |
1.15 |
0.0 (0.0%)
|
0 |
| 6 Jun 2023 |
GBX |
1.15 |
1.3 |
1.15 |
1.15 |
1.15 |
0.0 (0.0%)
|
1,101 |
| 5 Jun 2023 |
GBX |
1.15 |
1.15 |
1 |
1.15 |
1.15 |
0.0 (0.0%)
|
342,151 |
| 2 Jun 2023 |
GBX |
1.15 |
1.15 |
1.037 |
1.15 |
1.15 |
0.0 (0.0%)
|
1,183 |
| 1 Jun 2023 |
GBX |
1.1 |
1.3 |
1 |
1.15 |
1.15 |
+0.05 (+4.55%)
|
226,854 |
| 31 May 2023 |
GBX |
1.1 |
1.1 |
1 |
1.1 |
1.1 |
-0.1 (-8.33%)
|
89,597 |
| 30 May 2023 |
GBX |
1.25 |
1.3 |
1.15 |
1.2 |
1.2 |
-0.05 (-4%)
|
250,642 |
| 26 May 2023 |
GBX |
1.2 |
1.28 |
1.1625 |
1.25 |
1.25 |
+0.05 (+4.17%)
|
249,152 |
| 25 May 2023 |
GBX |
1.05 |
1.29 |
1 |
1.2 |
1.2 |
+0.15 (+14.29%)
|
576,379 |
| 24 May 2023 |
GBX |
1.05 |
1.05 |
1.05 |
1.05 |
1.05 |
0.0 (0.0%)
|
0 |
| 23 May 2023 |
GBX |
1.138 |
1.138 |
1 |
1.05 |
1.05 |
-0.2 (-16%)
|
386,710 |
| 22 May 2023 |
GBX |
1.2 |
1.4 |
1 |
1.25 |
1.25 |
+0.25 (+25%)
|
1,058,407 |
| 19 May 2023 |
GBX |
1.05 |
1.1 |
1 |
1 |
1 |
-0.05 (-4.76%)
|
64,757 |
| 18 May 2023 |
GBX |
1.05 |
1.1 |
1.035 |
1.05 |
1.05 |
0.0 (0.0%)
|
208,768 |
| 17 May 2023 |
GBX |
1.075 |
1.099 |
1.011 |
1.05 |
1.05 |
-0.025 (-2.33%)
|
1,057,521 |
| 16 May 2023 |
GBX |
1.05 |
1.282 |
1.05 |
1.075 |
1.075 |
+0.05 (+4.88%)
|
1,936,941 |
| 15 May 2023 |
GBX |
1.025 |
1.025 |
1 |
1.025 |
1.025 |
0.0 (0.0%)
|
12,656 |
| 12 May 2023 |
GBX |
1.05 |
1.09 |
0.968 |
1.025 |
1.025 |
-0.025 (-2.38%)
|
1,501,207 |
| 11 May 2023 |
GBX |
1.05 |
1.05 |
1 |
1.05 |
1.05 |
0.0 (0.0%)
|
456,991 |
| 10 May 2023 |
GBX |
1.1 |
1.19 |
1.05 |
1.05 |
1.05 |
-0.05 (-4.55%)
|
431,647 |
| 9 May 2023 |
GBX |
1.05 |
1.25 |
1 |
1.1 |
1.1 |
+0.05 (+4.76%)
|
2,468,631 |
| 5 May 2023 |
GBX |
1.025 |
1.3 |
0.9375 |
1.05 |
1.05 |
+0.025 (+2.44%)
|
8,036,216 |
| 4 May 2023 |
GBX |
1.05 |
1.1 |
0.9 |
1.025 |
1.025 |
-0.025 (-2.38%)
|
11,749,905 |
| 3 May 2023 |
GBX |
1.075 |
1.144 |
1 |
1.05 |
1.05 |
-0.07 (-6.25%)
|
1,472,459 |
| 2 May 2023 |
GBX |
1.2 |
1.2 |
1 |
1.12 |
1.12 |
-0.13 (-10.40%)
|
1,987,457 |
| 28 Apr 2023 |
GBX |
1.25 |
1.4 |
1.1 |
1.25 |
1.25 |
0.0 (0.0%)
|
201,983 |
| 27 Apr 2023 |
GBX |
1.25 |
1.4 |
1.1 |
1.25 |
1.25 |
0.0 (0.0%)
|
50,717 |
| 26 Apr 2023 |
GBX |
1.25 |
1.35 |
1.1 |
1.25 |
1.25 |
0.0 (0.0%)
|
32,731 |
| 25 Apr 2023 |
GBX |
1.25 |
1.4 |
1.1 |
1.25 |
1.25 |
0.0 (0.0%)
|
57,193 |
| 24 Apr 2023 |
GBX |
1.25 |
1.37 |
1.118 |
1.25 |
1.25 |
0.0 (0.0%)
|
237,336 |
