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 |
28 Sep 2022 |
GBX |
2.5 |
2.5 |
2.222 |
2.35 |
2.35 |
-0.2 (-7.84%)
|
145,277 |
27 Sep 2022 |
GBX |
2.55 |
2.55 |
2.5 |
2.55 |
2.55 |
0.0 (0.0%)
|
39,802 |
26 Sep 2022 |
GBX |
2.55 |
2.55 |
2.5 |
2.55 |
2.55 |
0.0 (0.0%)
|
35,763 |
23 Sep 2022 |
GBX |
2.55 |
2.574 |
2.5 |
2.55 |
2.55 |
0.0 (0.0%)
|
24,170 |
22 Sep 2022 |
GBX |
2.55 |
2.55 |
2.5 |
2.55 |
2.55 |
0.0 (0.0%)
|
39,300 |
21 Sep 2022 |
GBX |
2.55 |
2.55 |
2.55 |
2.55 |
2.55 |
0.0 (0.0%)
|
120,000 |
20 Sep 2022 |
GBX |
2.6 |
2.6 |
2.5 |
2.55 |
2.55 |
-0.075 (-2.86%)
|
120,000 |
16 Sep 2022 |
GBX |
2.625 |
2.64 |
2.625 |
2.625 |
2.625 |
0.0 (0.0%)
|
7,230 |
15 Sep 2022 |
GBX |
2.65 |
2.7 |
2.6 |
2.625 |
2.625 |
-0.025 (-0.94%)
|
43,398 |
14 Sep 2022 |
GBX |
2.65 |
2.65 |
2.6 |
2.65 |
2.65 |
0.0 (0.0%)
|
123,722 |
13 Sep 2022 |
GBX |
2.65 |
2.65 |
2.5 |
2.65 |
2.65 |
-0.05 (-1.85%)
|
265,493 |
12 Sep 2022 |
GBX |
2.7 |
2.7 |
2.7 |
2.7 |
2.7 |
-0.15 (-5.26%)
|
25,394 |
9 Sep 2022 |
GBX |
2.85 |
2.85 |
2.7 |
2.85 |
2.85 |
0.0 (0.0%)
|
65,387 |
8 Sep 2022 |
GBX |
2.85 |
2.85 |
2.7 |
2.85 |
2.85 |
0.0 (0.0%)
|
15,000 |
7 Sep 2022 |
GBX |
2.85 |
2.85 |
2.7 |
2.85 |
2.85 |
0.0 (0.0%)
|
30,000 |
6 Sep 2022 |
GBX |
2.85 |
2.85 |
2.7 |
2.85 |
2.85 |
0.0 (0.0%)
|
15,000 |
5 Sep 2022 |
GBX |
2.85 |
2.85 |
2.8 |
2.85 |
2.85 |
0.0 (0.0%)
|
10,000 |
2 Sep 2022 |
GBX |
2.85 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0 (0.0%)
|
0 |
1 Sep 2022 |
GBX |
2.85 |
2.85 |
2.7451 |
2.85 |
2.85 |
-0.05 (-1.72%)
|
72,573 |
31 Aug 2022 |
GBX |
2.903 |
2.903 |
2.8 |
2.9 |
2.9 |
-0.05 (-1.69%)
|
81,896 |
30 Aug 2022 |
GBX |
2.95 |
2.95 |
2.95 |
2.95 |
2.95 |
0.0 (0.0%)
|
5,500 |
26 Aug 2022 |
GBX |
2.95 |
3 |
2.95 |
2.95 |
2.95 |
0.0 (0.0%)
|
111,669 |
25 Aug 2022 |
GBX |
2.95 |
2.95 |
2.91 |
2.95 |
2.95 |
0.0 (0.0%)
|
34,569 |
24 Aug 2022 |
GBX |
2.95 |
2.95 |
2.95 |
2.95 |
2.95 |
0.0 (0.0%)
|
0 |
23 Aug 2022 |
GBX |
2.98 |
2.98 |
2.9151 |
2.95 |
2.95 |
-0.1 (-3.28%)
|
55,514 |
22 Aug 2022 |
GBX |
3.05 |
3.055 |
3.05 |
3.05 |
3.05 |
0.0 (0.0%)
|
20,000 |
19 Aug 2022 |
GBX |
3.05 |
3.06 |
3.003 |
3.05 |
3.05 |
0.0 (0.0%)
|
110,403 |
18 Aug 2022 |
GBX |
3.05 |
3.05 |
3.05 |
3.05 |
3.05 |
0.0 (0.0%)
|
0 |
17 Aug 2022 |
GBX |
3.05 |
3.069 |
3.05 |
3.05 |
3.05 |
0.0 (0.0%)
|
1,000 |
16 Aug 2022 |
GBX |
3.05 |
3.069 |
3.05 |
3.05 |
3.05 |
0.0 (0.0%)
|
30,000 |