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 |
10 Mar 2023 |
GBX |
1.4 |
1.42 |
1.4 |
1.4 |
1.4 |
0.0 (0.0%)
|
25,000 |
9 Mar 2023 |
GBX |
1.4 |
1.5 |
1.3 |
1.4 |
1.4 |
0.0 (0.0%)
|
147,479 |
8 Mar 2023 |
GBX |
1.4 |
1.6 |
1.33 |
1.4 |
1.4 |
0.0 (0.0%)
|
316,510 |
7 Mar 2023 |
GBX |
1.6 |
1.66 |
1.3 |
1.4 |
1.4 |
-0.2 (-12.50%)
|
770,645 |
6 Mar 2023 |
GBX |
1.5 |
1.8 |
1.4 |
1.6 |
1.6 |
+0.1 (+6.67%)
|
516,633 |
3 Mar 2023 |
GBX |
1.5 |
1.5 |
1.41 |
1.5 |
1.5 |
0.0 (0.0%)
|
268 |
2 Mar 2023 |
GBX |
1.5 |
1.5 |
1.5 |
1.5 |
1.5 |
0.0 (0.0%)
|
0 |
1 Mar 2023 |
GBX |
1.5 |
1.6 |
1.32 |
1.5 |
1.5 |
0.0 (0.0%)
|
178,931 |
28 Feb 2023 |
GBX |
1.5 |
1.6 |
1.41 |
1.5 |
1.5 |
0.0 (0.0%)
|
124,823 |
27 Feb 2023 |
GBX |
1.5 |
1.501 |
1.5 |
1.5 |
1.5 |
0.0 (0.0%)
|
76,568 |
24 Feb 2023 |
GBX |
1.65 |
1.7 |
1.41 |
1.5 |
1.5 |
-0.15 (-9.09%)
|
511,637 |
23 Feb 2023 |
GBX |
1.65 |
1.65 |
1.515 |
1.65 |
1.65 |
0.0 (0.0%)
|
1,358 |
22 Feb 2023 |
GBX |
1.65 |
1.65 |
1.509 |
1.65 |
1.65 |
0.0 (0.0%)
|
495,653 |
21 Feb 2023 |
GBX |
1.65 |
1.7099 |
1.5 |
1.65 |
1.65 |
0.0 (0.0%)
|
933,790 |
20 Feb 2023 |
GBX |
1.6 |
1.74 |
1.6 |
1.65 |
1.65 |
+0.1 (+6.45%)
|
1,095,005 |
17 Feb 2023 |
GBX |
1.55 |
1.55 |
1.545 |
1.55 |
1.55 |
0.0 (0.0%)
|
276,916 |
16 Feb 2023 |
GBX |
1.55 |
1.55 |
1.442 |
1.55 |
1.55 |
0.0 (0.0%)
|
272,282 |
15 Feb 2023 |
GBX |
1.55 |
1.574 |
1.45 |
1.55 |
1.55 |
0.0 (0.0%)
|
237,780 |
14 Feb 2023 |
GBX |
1.55 |
1.7 |
1.4 |
1.55 |
1.55 |
0.0 (0.0%)
|
23,982 |
13 Feb 2023 |
GBX |
1.55 |
1.586 |
1.4 |
1.55 |
1.55 |
0.0 (0.0%)
|
44,388 |
10 Feb 2023 |
GBX |
1.55 |
1.55 |
1.433 |
1.55 |
1.55 |
0.0 (0.0%)
|
313,902 |
9 Feb 2023 |
GBX |
1.55 |
1.7 |
1.4 |
1.55 |
1.55 |
0.0 (0.0%)
|
1,497 |
8 Feb 2023 |
GBX |
1.5 |
1.62 |
1.445 |
1.55 |
1.55 |
+0.05 (+3.33%)
|
550,000 |
7 Feb 2023 |
GBX |
1.4 |
1.7 |
1.3 |
1.5 |
1.5 |
+0.1 (+7.14%)
|
1,084,802 |
6 Feb 2023 |
GBX |
1.6 |
1.7 |
1.315 |
1.4 |
1.4 |
-0.2 (-12.50%)
|
3,068,307 |
3 Feb 2023 |
GBX |
1.55 |
1.7 |
1.5 |
1.6 |
1.6 |
+0.05 (+3.23%)
|
1,337,664 |
2 Feb 2023 |
GBX |
1.65 |
1.8 |
1.5 |
1.55 |
1.55 |
-0.1 (-6.06%)
|
840,281 |
1 Feb 2023 |
GBX |
1.7 |
1.8 |
1.5 |
1.65 |
1.65 |
-0.05 (-2.94%)
|
926,228 |
31 Jan 2023 |
GBX |
1.6 |
1.8 |
1.5 |
1.7 |
1.7 |
+0.1 (+6.25%)
|
393,675 |
30 Jan 2023 |
GBX |
1.6 |
1.68 |
1.5 |
1.6 |
1.6 |
0.0 (0.0%)
|
388,274 |