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 |
| 8 Aug 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
1,470 |
| 7 Aug 2024 |
GBX |
0.417 |
0.47 |
0.417 |
0.45 |
0.45 |
0.0 (0.0%)
|
529,935 |
| 6 Aug 2024 |
GBX |
0.45 |
0.5 |
0.41 |
0.45 |
0.45 |
0.0 (0.0%)
|
423,792 |
| 5 Aug 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
694,224 |
| 2 Aug 2024 |
GBX |
0.45 |
0.48 |
0.415 |
0.45 |
0.45 |
0.0 (0.0%)
|
93,121 |
| 1 Aug 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
-0.01 (-2.17%)
|
222,635 |
| 31 Jul 2024 |
GBX |
0.45 |
0.46 |
0.421 |
0.46 |
0.46 |
+0.01 (+2.22%)
|
303,200 |
| 30 Jul 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
512,271 |
| 29 Jul 2024 |
GBX |
0.5 |
0.575 |
0.4 |
0.45 |
0.45 |
-0.05 (-10%)
|
554,872 |
| 26 Jul 2024 |
GBX |
0.5 |
0.6 |
0.5 |
0.5 |
0.5 |
0.0 (0.0%)
|
174,655 |
| 25 Jul 2024 |
GBX |
0.5 |
0.5 |
0.42 |
0.5 |
0.5 |
0.0 (0.0%)
|
100,000 |
| 24 Jul 2024 |
GBX |
0.5 |
0.5 |
0.42 |
0.5 |
0.5 |
0.0 (0.0%)
|
151,050 |
| 23 Jul 2024 |
GBX |
0.5 |
0.6 |
0.405 |
0.5 |
0.5 |
0.0 (0.0%)
|
30,223 |
| 22 Jul 2024 |
GBX |
0.5 |
0.6 |
0.4 |
0.5 |
0.5 |
0.0 (0.0%)
|
26,298 |
| 19 Jul 2024 |
GBX |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
0.0 (0.0%)
|
0 |
| 18 Jul 2024 |
GBX |
0.5 |
0.596 |
0.5 |
0.5 |
0.5 |
0.0 (0.0%)
|
255,283 |
| 17 Jul 2024 |
GBX |
0.5 |
0.6 |
0.4022 |
0.5 |
0.5 |
0.0 (0.0%)
|
359,046 |
| 16 Jul 2024 |
GBX |
0.5 |
0.596 |
0.433 |
0.5 |
0.5 |
0.0 (0.0%)
|
440,199 |
| 15 Jul 2024 |
GBX |
0.5 |
0.6 |
0.433 |
0.5 |
0.5 |
0.0 (0.0%)
|
204,654 |
| 12 Jul 2024 |
GBX |
0.5 |
0.5 |
0.4 |
0.5 |
0.5 |
0.0 (0.0%)
|
2,353 |
| 11 Jul 2024 |
GBX |
0.5 |
0.6 |
0.433 |
0.5 |
0.5 |
0.0 (0.0%)
|
799,958 |
| 10 Jul 2024 |
GBX |
0.5 |
0.5999 |
0.5 |
0.5 |
0.5 |
0.0 (0.0%)
|
16,157 |
| 9 Jul 2024 |
GBX |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
0.0 (0.0%)
|
0 |
| 8 Jul 2024 |
GBX |
0.45 |
0.575 |
0.4 |
0.5 |
0.5 |
+0.05 (+11.11%)
|
801,992 |
| 5 Jul 2024 |
GBX |
0.45 |
0.4899 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
40,622 |
| 4 Jul 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
153,672 |
| 3 Jul 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
851,910 |
| 2 Jul 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
2,914 |
| 1 Jul 2024 |
GBX |
0.45 |
0.5 |
0.406 |
0.45 |
0.45 |
0.0 (0.0%)
|
563,326 |
| 28 Jun 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
4,906 |
