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 |
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 |
15 Dec 2022 |
GBX |
1.725 |
1.725 |
1.65 |
1.65 |
1.65 |
-0.1 (-5.71%)
|
133,710 |
14 Dec 2022 |
GBX |
1.75 |
1.75 |
1.7 |
1.75 |
1.75 |
0.0 (0.0%)
|
81,938 |
13 Dec 2022 |
GBX |
1.68 |
1.7745 |
1.68 |
1.75 |
1.75 |
+0.1 (+6.06%)
|
493,444 |
12 Dec 2022 |
GBX |
1.7125 |
1.7125 |
1.62 |
1.65 |
1.65 |
-0.1 (-5.71%)
|
135,627 |
9 Dec 2022 |
GBX |
1.807 |
1.807 |
1.71 |
1.75 |
1.75 |
-0.1 (-5.41%)
|
109,989 |
8 Dec 2022 |
GBX |
1.85 |
1.85 |
1.85 |
1.85 |
1.85 |
0.0 (0.0%)
|
306,135 |
7 Dec 2022 |
GBX |
1.9 |
1.94 |
1.801 |
1.85 |
1.85 |
-0.05 (-2.63%)
|
306,235 |
6 Dec 2022 |
GBX |
2 |
2 |
1.81 |
1.9 |
1.9 |
-0.1 (-5%)
|
459,672 |
5 Dec 2022 |
GBX |
2.05 |
2.1 |
1.9 |
2 |
2 |
-0.05 (-2.44%)
|
348,740 |
2 Dec 2022 |
GBX |
2.1 |
2.14 |
1.9 |
2.05 |
2.05 |
-0.05 (-2.38%)
|
1,223,092 |
1 Dec 2022 |
GBX |
2.1 |
2.1 |
1.925 |
2.1 |
2.1 |
-0.05 (-2.33%)
|
1,289,553 |
30 Nov 2022 |
GBX |
2.15 |
2.28 |
2.09 |
2.15 |
2.15 |
0.0 (0.0%)
|
1,154,852 |
29 Nov 2022 |
GBX |
2.15 |
2.2 |
2.1 |
2.15 |
2.15 |
0.0 (0.0%)
|
1,271,397 |
28 Nov 2022 |
GBX |
2.35 |
2.5 |
2.1 |
2.15 |
2.15 |
-0.2 (-8.51%)
|
925,763 |
25 Nov 2022 |
GBX |
2.35 |
2.35 |
2.2 |
2.35 |
2.35 |
0.0 (0.0%)
|
1,925 |
24 Nov 2022 |
GBX |
2.35 |
2.38 |
2.215 |
2.35 |
2.35 |
0.0 (0.0%)
|
270,000 |
23 Nov 2022 |
GBX |
2.35 |
2.35 |
2.35 |
2.35 |
2.35 |
0.0 (0.0%)
|
530,055 |
22 Nov 2022 |
GBX |
2.35 |
2.35 |
2.2 |
2.35 |
2.35 |
0.0 (0.0%)
|
9 |
21 Nov 2022 |
GBX |
2.35 |
2.5 |
2.215 |
2.35 |
2.35 |
0.0 (0.0%)
|
530,055 |
18 Nov 2022 |
GBX |
2.14 |
2.6 |
2.14 |
2.35 |
2.35 |
+0.3 (+14.63%)
|
2,577,746 |
17 Nov 2022 |
GBX |
2.15 |
2.2 |
1.906 |
2.05 |
2.05 |
-0.1 (-4.65%)
|
428,285 |
16 Nov 2022 |
GBX |
2.25 |
2.3 |
2.1 |
2.15 |
2.15 |
-0.1 (-4.44%)
|
809,000 |
15 Nov 2022 |
GBX |
2.3 |
2.4 |
2.2 |
2.25 |
2.25 |
-0.05 (-2.17%)
|
47,734 |
14 Nov 2022 |
GBX |
2.3 |
2.39 |
2.2 |
2.3 |
2.3 |
0.0 (0.0%)
|
400,416 |
11 Nov 2022 |
GBX |
2.3 |
2.3 |
2.28 |
2.3 |
2.3 |
0.0 (0.0%)
|
1,224 |
10 Nov 2022 |
GBX |
2.3 |
2.39 |
2.28 |
2.3 |
2.3 |
0.0 (0.0%)
|
75,939 |