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 |
| 15 Aug 2022 |
GBX |
3 |
3.09 |
2.923 |
3.05 |
3.05 |
+0.1 (+3.39%)
|
140,880 |
| 12 Aug 2022 |
GBX |
3.048 |
3.048 |
2.925 |
2.95 |
2.95 |
-0.1 (-3.28%)
|
483,037 |
| 11 Aug 2022 |
GBX |
3.05 |
3.09 |
3 |
3.05 |
3.05 |
0.0 (0.0%)
|
230,343 |
| 10 Aug 2022 |
GBX |
3.05 |
3.05 |
3 |
3.05 |
3.05 |
-0.1 (-3.17%)
|
119,694 |
| 9 Aug 2022 |
GBX |
3.0499 |
3.3845 |
3.0499 |
3.15 |
3.15 |
+0.15 (+5%)
|
1,335,476 |
| 8 Aug 2022 |
GBX |
3 |
3 |
2.9 |
3 |
3 |
0.0 (0.0%)
|
98,880 |
| 5 Aug 2022 |
GBX |
3.309 |
3.309 |
2.88 |
3 |
3 |
-0.45 (-13.04%)
|
2,641,009 |
| 4 Aug 2022 |
GBX |
3.45 |
3.45 |
3.335 |
3.45 |
3.45 |
0.0 (0.0%)
|
44,978 |
| 3 Aug 2022 |
GBX |
3.45 |
3.45 |
3.45 |
3.45 |
3.45 |
-0.15 (-4.17%)
|
100,000 |
| 2 Aug 2022 |
GBX |
3.6 |
3.625 |
3.51 |
3.6 |
3.6 |
-0.17 (-4.51%)
|
85,732 |
| 1 Aug 2022 |
GBX |
3.75 |
3.77 |
3.5 |
3.77 |
3.77 |
+0.12 (+3.29%)
|
282,313 |
| 29 Jul 2022 |
GBX |
3.65 |
3.78 |
3.65 |
3.65 |
3.65 |
0.0 (0.0%)
|
10,650 |
| 28 Jul 2022 |
GBX |
3.65 |
3.65 |
3.65 |
3.65 |
3.65 |
0.0 (0.0%)
|
0 |
| 27 Jul 2022 |
GBX |
3.65 |
3.65 |
3.65 |
3.65 |
3.65 |
0.0 (0.0%)
|
0 |
| 26 Jul 2022 |
GBX |
3.65 |
3.79 |
3.65 |
3.65 |
3.65 |
0.0 (0.0%)
|
63,760 |
| 25 Jul 2022 |
GBX |
3.65 |
3.785 |
3.55 |
3.65 |
3.65 |
0.0 (0.0%)
|
31,225 |
| 22 Jul 2022 |
GBX |
3.65 |
3.738 |
3.65 |
3.65 |
3.65 |
0.0 (0.0%)
|
30,000 |
| 21 Jul 2022 |
GBX |
3.65 |
3.7844 |
3.65 |
3.65 |
3.65 |
0.0 (0.0%)
|
27,052 |
| 20 Jul 2022 |
GBX |
3.65 |
3.8 |
3.65 |
3.65 |
3.65 |
0.0 (0.0%)
|
19,067 |
| 19 Jul 2022 |
GBX |
3.65 |
3.65 |
3.65 |
3.65 |
3.65 |
0.0 (0.0%)
|
0 |
| 18 Jul 2022 |
GBX |
3.65 |
3.65 |
3.65 |
3.65 |
3.65 |
+0.05 (+1.39%)
|
0 |
| 15 Jul 2022 |
GBX |
3.6 |
3.65 |
3.566 |
3.6 |
3.6 |
0.0 (0.0%)
|
35,000 |
| 14 Jul 2022 |
GBX |
3.6 |
3.68 |
3.566 |
3.6 |
3.6 |
0.0 (0.0%)
|
10,526 |
| 13 Jul 2022 |
GBX |
3.62 |
3.62 |
3.55 |
3.6 |
3.6 |
-0.05 (-1.37%)
|
247,872 |
| 12 Jul 2022 |
GBX |
3.85 |
3.87 |
3.6 |
3.65 |
3.65 |
-0.2 (-5.19%)
|
680,000 |
| 11 Jul 2022 |
GBX |
3.89 |
3.89 |
3.8 |
3.85 |
3.85 |
-0.05 (-1.28%)
|
231,394 |
| 8 Jul 2022 |
GBX |
3.9 |
3.9 |
3.81 |
3.9 |
3.9 |
0.0 (0.0%)
|
1,097 |
| 7 Jul 2022 |
GBX |
4.09 |
4.09 |
3.75 |
3.9 |
3.9 |
-0.2 (-4.88%)
|
174,005 |
| 6 Jul 2022 |
GBX |
4.1 |
4.1 |
4 |
4.1 |
4.1 |
0.0 (0.0%)
|
76,228 |
| 5 Jul 2022 |
GBX |
4.1 |
4.1 |
4 |
4.1 |
4.1 |
0.0 (0.0%)
|
250,501 |
