Chesterfield Resources PLC
Sector:
Materials,
Industry:
Diversified Metals & Mining
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
14 May 2024 |
GBX |
0.45 |
0.47 |
0.406 |
0.45 |
0.45 |
0.0 (0.0%)
|
92,124 |
13 May 2024 |
GBX |
0.45 |
0.47 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
423 |
10 May 2024 |
GBX |
0.45 |
0.464 |
0.403 |
0.45 |
0.45 |
0.0 (0.0%)
|
37,329 |
9 May 2024 |
GBX |
0.45 |
0.45 |
0.405 |
0.45 |
0.45 |
0.0 (0.0%)
|
375,000 |
8 May 2024 |
GBX |
0.45 |
0.47 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
302,082 |
7 May 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
11,283 |
3 May 2024 |
GBX |
0.45 |
0.477 |
0.406 |
0.45 |
0.45 |
0.0 (0.0%)
|
101,704 |
2 May 2024 |
GBX |
0.45 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
0 |
1 May 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
501,990 |
30 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
2,587 |
29 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
1,243 |
26 Apr 2024 |
GBX |
0.45 |
0.45 |
0.432 |
0.45 |
0.45 |
0.0 (0.0%)
|
100,508 |
25 Apr 2024 |
GBX |
0.45 |
0.477 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
37,570 |
24 Apr 2024 |
GBX |
0.45 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
0 |
23 Apr 2024 |
GBX |
0.45 |
0.4779 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
111,304 |
22 Apr 2024 |
GBX |
0.45 |
0.498 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
423,514 |
19 Apr 2024 |
GBX |
0.45 |
0.468 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
25,731 |
18 Apr 2024 |
GBX |
0.45 |
0.4799 |
0.4151 |
0.45 |
0.45 |
0.0 (0.0%)
|
707,341 |
17 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4251 |
0.45 |
0.45 |
0.0 (0.0%)
|
100,000 |
16 Apr 2024 |
GBX |
0.45 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
0 |
15 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
37,427 |
12 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
149 |
11 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4375 |
0.45 |
0.45 |
0.0 (0.0%)
|
124,447 |
10 Apr 2024 |
GBX |
0.45 |
0.48 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
117,074 |
9 Apr 2024 |
GBX |
0.45 |
0.48 |
0.4 |
0.45 |
0.45 |
+0.025 (+5.88%)
|
298 |
8 Apr 2024 |
GBX |
0.475 |
0.475 |
0.4 |
0.425 |
0.425 |
-0.05 (-10.53%)
|
2,954,605 |
5 Apr 2024 |
GBX |
0.475 |
0.475 |
0.433 |
0.475 |
0.475 |
0.0 (0.0%)
|
55,386 |
4 Apr 2024 |
GBX |
0.475 |
0.55 |
0.475 |
0.475 |
0.475 |
0.0 (0.0%)
|
2,388 |
3 Apr 2024 |
GBX |
0.475 |
0.524 |
0.4 |
0.475 |
0.475 |
0.0 (0.0%)
|
8,003,276 |
2 Apr 2024 |
GBX |
0.475 |
0.55 |
0.4376 |
0.475 |
0.475 |
0.0 (0.0%)
|
327,587 |