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 |
| 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 |
| 21 Apr 2023 |
GBX |
1.25 |
1.4 |
1.115 |
1.25 |
1.25 |
0.0 (0.0%)
|
26,446 |
| 20 Apr 2023 |
GBX |
1.25 |
1.4 |
1.1 |
1.25 |
1.25 |
+0.05 (+4.17%)
|
84,490 |
| 19 Apr 2023 |
GBX |
1.2 |
1.27 |
1.2 |
1.2 |
1.2 |
0.0 (0.0%)
|
100,000 |
| 18 Apr 2023 |
GBX |
1.2 |
1.3 |
1.1 |
1.2 |
1.2 |
0.0 (0.0%)
|
141,604 |
| 17 Apr 2023 |
GBX |
1.2 |
1.27 |
1.1 |
1.2 |
1.2 |
0.0 (0.0%)
|
216,385 |
| 14 Apr 2023 |
GBX |
1.2 |
1.2 |
1.2 |
1.2 |
1.2 |
0.0 (0.0%)
|
695,586 |
| 13 Apr 2023 |
GBX |
1.15 |
1.3 |
1.1 |
1.2 |
1.2 |
+0.05 (+4.35%)
|
699,373 |
| 12 Apr 2023 |
GBX |
1.1 |
1.282 |
1 |
1.15 |
1.15 |
+0.05 (+4.55%)
|
1,384,211 |
| 11 Apr 2023 |
GBX |
1.1 |
1.1 |
1 |
1.1 |
1.1 |
0.0 (0.0%)
|
375,753 |
| 6 Apr 2023 |
GBX |
1.1 |
1.2 |
1.055 |
1.1 |
1.1 |
0.0 (0.0%)
|
61,810 |
| 5 Apr 2023 |
GBX |
1.15 |
1.22 |
1.032 |
1.1 |
1.1 |
-0.05 (-4.35%)
|
281,953 |
| 4 Apr 2023 |
GBX |
1.2 |
1.2 |
1.1 |
1.15 |
1.15 |
-0.1 (-8%)
|
624,108 |
| 3 Apr 2023 |
GBX |
1.15 |
1.25 |
1.1251 |
1.25 |
1.25 |
+0.025 (+2.04%)
|
1,165,222 |
| 31 Mar 2023 |
GBX |
1.225 |
1.225 |
1.1 |
1.225 |
1.225 |
-0.025 (-2%)
|
221,020 |
| 30 Mar 2023 |
GBX |
1.2 |
1.3 |
1.2 |
1.25 |
1.25 |
0.0 (0.0%)
|
34,410 |
| 29 Mar 2023 |
GBX |
1.25 |
1.25 |
1.2 |
1.25 |
1.25 |
-0.05 (-3.85%)
|
302,076 |
| 28 Mar 2023 |
GBX |
1.35 |
1.4 |
1.2 |
1.3 |
1.3 |
-0.05 (-3.70%)
|
204,605 |
| 27 Mar 2023 |
GBX |
1.35 |
1.5 |
1.2 |
1.35 |
1.35 |
0.0 (0.0%)
|
35,911 |
| 24 Mar 2023 |
GBX |
1.35 |
1.5 |
1.2 |
1.35 |
1.35 |
0.0 (0.0%)
|
82,117 |
| 23 Mar 2023 |
GBX |
1.35 |
1.35 |
1.35 |
1.35 |
1.35 |
0.0 (0.0%)
|
850,000 |
| 22 Mar 2023 |
GBX |
1.25 |
1.4 |
1.2 |
1.35 |
1.35 |
+0.1 (+8%)
|
850,061 |
| 21 Mar 2023 |
GBX |
1.25 |
1.25 |
1.25 |
1.25 |
1.25 |
0.0 (0.0%)
|
158,019 |
| 20 Mar 2023 |
GBX |
1.275 |
1.275 |
1.2 |
1.25 |
1.25 |
-0.05 (-3.85%)
|
158,782 |
| 17 Mar 2023 |
GBX |
1.25 |
1.38 |
1.25 |
1.3 |
1.3 |
+0.05 (+4%)
|
1,062,500 |
| 16 Mar 2023 |
GBX |
1.25 |
1.3 |
1.2 |
1.25 |
1.25 |
0.0 (0.0%)
|
223,098 |
| 15 Mar 2023 |
GBX |
1.3 |
1.4 |
1.191 |
1.25 |
1.25 |
-0.05 (-3.85%)
|
779,327 |
| 14 Mar 2023 |
GBX |
1.3 |
1.367 |
1.3 |
1.3 |
1.3 |
0.0 (0.0%)
|
144,560 |
| 13 Mar 2023 |
GBX |
1.4 |
1.4 |
1.2 |
1.3 |
1.3 |
-0.1 (-7.14%)
|
322,814 |
