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 |
| 9 Nov 2022 |
GBX |
2.4 |
2.4 |
2.2 |
2.3 |
2.3 |
-0.25 (-9.80%)
|
441,299 |
| 8 Nov 2022 |
GBX |
2.65 |
2.794 |
2.4 |
2.55 |
2.55 |
-0.05 (-1.92%)
|
367,203 |
| 7 Nov 2022 |
GBX |
2.6 |
2.7 |
2.4 |
2.6 |
2.6 |
0.0 (0.0%)
|
491,289 |
| 4 Nov 2022 |
GBX |
2.6 |
2.7 |
2.455 |
2.6 |
2.6 |
0.0 (0.0%)
|
844,229 |
| 3 Nov 2022 |
GBX |
2.35 |
2.6 |
2.2 |
2.6 |
2.6 |
+0.25 (+10.64%)
|
612,043 |
| 2 Nov 2022 |
GBX |
2.4 |
2.4 |
2.35 |
2.35 |
2.35 |
0.0 (0.0%)
|
113,649 |
| 1 Nov 2022 |
GBX |
2.3 |
2.4999 |
2.148 |
2.35 |
2.35 |
+0.05 (+2.17%)
|
1,198,157 |
| 31 Oct 2022 |
GBX |
2.25 |
2.4 |
2.1 |
2.3 |
2.3 |
+0.05 (+2.22%)
|
359,548 |
| 28 Oct 2022 |
GBX |
2.05 |
2.4 |
2 |
2.25 |
2.25 |
+0.2 (+9.76%)
|
842,765 |
| 27 Oct 2022 |
GBX |
1.85 |
2.2 |
1.7 |
2.05 |
2.05 |
+0.2 (+10.81%)
|
698,419 |
| 26 Oct 2022 |
GBX |
1.755 |
1.94 |
1.755 |
1.85 |
1.85 |
+0.15 (+8.82%)
|
1,060,484 |
| 25 Oct 2022 |
GBX |
1.7 |
1.8 |
1.6 |
1.7 |
1.7 |
0.0 (0.0%)
|
15,869 |
| 24 Oct 2022 |
GBX |
1.7 |
1.71 |
1.6701 |
1.7 |
1.7 |
0.0 (0.0%)
|
130,704 |
| 21 Oct 2022 |
GBX |
1.75 |
1.8 |
1.6 |
1.7 |
1.7 |
-0.05 (-2.86%)
|
633,997 |
| 20 Oct 2022 |
GBX |
2.05 |
2.2 |
1.705 |
1.75 |
1.75 |
-0.3 (-14.63%)
|
1,305,771 |
| 19 Oct 2022 |
GBX |
2 |
2.68 |
1.9 |
2.05 |
2.05 |
+0.1 (+5.13%)
|
6,302,447 |
| 18 Oct 2022 |
GBX |
1.86 |
2.04 |
1.86 |
1.95 |
1.95 |
+0.1 (+5.41%)
|
700,517 |
| 17 Oct 2022 |
GBX |
1.92 |
1.92 |
1.7 |
1.85 |
1.85 |
-0.15 (-7.50%)
|
742,711 |
| 14 Oct 2022 |
GBX |
2.05 |
2.182 |
1.9 |
2 |
2 |
-0.05 (-2.44%)
|
759,722 |
| 13 Oct 2022 |
GBX |
2.05 |
2.33 |
1.8 |
2.05 |
2.05 |
-0.25 (-10.87%)
|
8,070,070 |
| 12 Oct 2022 |
GBX |
1.5 |
2.4 |
1.45 |
2.3 |
2.3 |
+0.8 (+53.33%)
|
14,774,230 |
| 11 Oct 2022 |
GBX |
1.45 |
1.6 |
1.4154 |
1.5 |
1.5 |
+0.05 (+3.45%)
|
2,206,552 |
| 10 Oct 2022 |
GBX |
2 |
2 |
1.2 |
1.45 |
1.45 |
-0.6 (-29.27%)
|
5,897,476 |
| 7 Oct 2022 |
GBX |
2.05 |
2.05 |
2 |
2.05 |
2.05 |
0.0 (0.0%)
|
82,016 |
| 6 Oct 2022 |
GBX |
2.1 |
2.1 |
2.05 |
2.05 |
2.05 |
-0.1 (-4.65%)
|
25,000 |
| 5 Oct 2022 |
GBX |
2.15 |
2.15 |
2.15 |
2.15 |
2.15 |
0.0 (0.0%)
|
85,000 |
| 4 Oct 2022 |
GBX |
2.15 |
2.15 |
2.05 |
2.15 |
2.15 |
-0.05 (-2.27%)
|
85,000 |
| 3 Oct 2022 |
GBX |
2.2 |
2.2299 |
2.2 |
2.2 |
2.2 |
0.0 (0.0%)
|
25,000 |
| 30 Sep 2022 |
GBX |
2.2 |
2.2 |
2.2 |
2.2 |
2.2 |
0.0 (0.0%)
|
0 |
| 29 Sep 2022 |
GBX |
2.269 |
2.269 |
2.1 |
2.2 |
2.2 |
-0.15 (-6.38%)
|
156,903 |
