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 |
| 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 |
| 27 Jan 2023 |
GBX |
1.65 |
1.685 |
1.32 |
1.6 |
1.6 |
-0.1 (-5.88%)
|
3,509,328 |
| 26 Jan 2023 |
GBX |
1.65 |
1.78 |
1.6 |
1.7 |
1.7 |
+0.05 (+3.03%)
|
1,470,210 |
| 25 Jan 2023 |
GBX |
1.85 |
1.89 |
1.6 |
1.65 |
1.65 |
-0.2 (-10.81%)
|
535,242 |
| 24 Jan 2023 |
GBX |
1.95 |
2.1 |
1.694 |
1.85 |
1.85 |
-0.1 (-5.13%)
|
701,986 |
| 23 Jan 2023 |
GBX |
1.75 |
2.088 |
1.736 |
1.95 |
1.95 |
+0.2 (+11.43%)
|
1,985,367 |
| 20 Jan 2023 |
GBX |
1.7 |
1.964 |
1.65 |
1.75 |
1.75 |
+0.05 (+2.94%)
|
6,356,504 |
| 19 Jan 2023 |
GBX |
1.55 |
1.776 |
1.433 |
1.7 |
1.7 |
+0.2 (+13.33%)
|
3,694,463 |
| 18 Jan 2023 |
GBX |
1.8 |
1.9 |
1.3 |
1.5 |
1.5 |
-0.3 (-16.67%)
|
11,617,752 |
| 17 Jan 2023 |
GBX |
1.9 |
2 |
1.7 |
1.8 |
1.8 |
-0.1 (-5.26%)
|
193,991 |
| 16 Jan 2023 |
GBX |
1.9 |
2 |
1.759 |
1.9 |
1.9 |
0.0 (0.0%)
|
579,407 |
| 13 Jan 2023 |
GBX |
1.9 |
1.9 |
1.8 |
1.9 |
1.9 |
0.0 (0.0%)
|
1,550 |
| 12 Jan 2023 |
GBX |
1.95 |
2.1 |
1.8 |
1.9 |
1.9 |
-0.05 (-2.56%)
|
121,703 |
| 11 Jan 2023 |
GBX |
1.9 |
2.1 |
1.8 |
1.95 |
1.95 |
+0.05 (+2.63%)
|
689,715 |
| 10 Jan 2023 |
GBX |
1.9 |
1.996 |
1.755 |
1.9 |
1.9 |
0.0 (0.0%)
|
369,854 |
| 9 Jan 2023 |
GBX |
1.8 |
1.991 |
1.715 |
1.9 |
1.9 |
0.0 (0.0%)
|
110,397 |
| 6 Jan 2023 |
GBX |
1.81 |
1.994 |
1.81 |
1.9 |
1.9 |
+0.03 (+1.60%)
|
954,340 |
| 5 Jan 2023 |
GBX |
1.6 |
1.9 |
1.478 |
1.87 |
1.87 |
+0.27 (+16.88%)
|
1,338,542 |
| 4 Jan 2023 |
GBX |
1.55 |
1.8 |
1.499 |
1.6 |
1.6 |
+0.05 (+3.23%)
|
2,615,070 |
| 3 Jan 2023 |
GBX |
1.65 |
1.8 |
1.4 |
1.55 |
1.55 |
0.0 (0.0%)
|
530,000 |
| 30 Dec 2022 |
GBX |
1.6 |
1.6 |
1.55 |
1.55 |
1.55 |
-0.1 (-6.06%)
|
95,100 |
| 29 Dec 2022 |
GBX |
1.7 |
1.7 |
1.6 |
1.65 |
1.65 |
-0.1 (-5.71%)
|
47,105 |
| 28 Dec 2022 |
GBX |
1.75 |
1.78 |
1.6 |
1.75 |
1.75 |
0.0 (0.0%)
|
498,976 |
| 23 Dec 2022 |
GBX |
1.75 |
1.75 |
1.7 |
1.75 |
1.75 |
0.0 (0.0%)
|
66,667 |
| 22 Dec 2022 |
GBX |
1.75 |
1.7854 |
1.71 |
1.75 |
1.75 |
0.0 (0.0%)
|
115,841 |
| 21 Dec 2022 |
GBX |
1.75 |
1.75 |
1.706 |
1.75 |
1.75 |
0.0 (0.0%)
|
9,017 |
| 20 Dec 2022 |
GBX |
1.75 |
1.75 |
1.715 |
1.75 |
1.75 |
0.0 (0.0%)
|
203,650 |
| 19 Dec 2022 |
GBX |
1.679 |
2.05 |
1.679 |
1.75 |
1.75 |
+0.1 (+6.06%)
|
2,457,746 |
| 16 Dec 2022 |
GBX |
1.65 |
1.694 |
1.622 |
1.65 |
1.65 |
0.0 (0.0%)
|
82,578 |
