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 |
| 24 Nov 2021 |
GBX |
9.65 |
9.9 |
9.525 |
9.85 |
9.85 |
+0.2 (+2.07%)
|
324,436 |
| 23 Nov 2021 |
GBX |
9.65 |
9.65 |
9.5 |
9.65 |
9.65 |
+0.15 (+1.58%)
|
150,842 |
| 22 Nov 2021 |
GBX |
9.76 |
10 |
9.5 |
9.5 |
9.5 |
-0.26 (-2.66%)
|
452,896 |
| 19 Nov 2021 |
GBX |
9.9 |
10 |
9.76 |
9.76 |
9.76 |
+0.22 (+2.31%)
|
326,618 |
| 18 Nov 2021 |
GBX |
9.65 |
9.9 |
9.2 |
9.54 |
9.54 |
-0.26 (-2.65%)
|
1,022,353 |
| 17 Nov 2021 |
GBX |
9.95 |
10 |
9.4 |
9.8 |
9.8 |
-0.15 (-1.51%)
|
835,078 |
| 16 Nov 2021 |
GBX |
9.6 |
10 |
9.021 |
9.95 |
9.95 |
+0.35 (+3.65%)
|
2,253,603 |
| 15 Nov 2021 |
GBX |
7.25 |
10 |
7.18 |
9.6 |
9.6 |
+2.35 (+32.41%)
|
4,416,769 |
| 12 Nov 2021 |
GBX |
6.75 |
7.71 |
6.525 |
7.25 |
7.25 |
+0.5 (+7.41%)
|
1,666,576 |
| 11 Nov 2021 |
GBX |
6.75 |
6.75 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
289,080 |
| 10 Nov 2021 |
GBX |
6.85 |
7 |
6.315 |
6.75 |
6.75 |
-0.1 (-1.46%)
|
340,209 |
| 9 Nov 2021 |
GBX |
6.85 |
6.85 |
6.72 |
6.85 |
6.85 |
0.0 (0.0%)
|
211,640 |
| 8 Nov 2021 |
GBX |
6.85 |
6.899 |
6.715 |
6.85 |
6.85 |
0.0 (0.0%)
|
375,144 |
| 5 Nov 2021 |
GBX |
6.85 |
7 |
6.72 |
6.85 |
6.85 |
0.0 (0.0%)
|
336,807 |
| 4 Nov 2021 |
GBX |
6.7 |
6.85 |
6.562 |
6.85 |
6.85 |
+0.15 (+2.24%)
|
266,773 |
| 3 Nov 2021 |
GBX |
6.65 |
6.7 |
6.58 |
6.7 |
6.7 |
+0.05 (+0.75%)
|
170,550 |
| 2 Nov 2021 |
GBX |
6.85 |
6.885 |
6.5 |
6.65 |
6.65 |
-0.2 (-2.92%)
|
220,448 |
| 1 Nov 2021 |
GBX |
6.85 |
6.899 |
6.73 |
6.85 |
6.85 |
0.0 (0.0%)
|
155,237 |
| 29 Oct 2021 |
GBX |
6.8 |
6.9 |
6.6 |
6.85 |
6.85 |
+0.05 (+0.74%)
|
257,010 |
| 28 Oct 2021 |
GBX |
6.75 |
6.925 |
6.67 |
6.8 |
6.8 |
+0.05 (+0.74%)
|
183,253 |
| 27 Oct 2021 |
GBX |
6.9 |
6.98 |
6.55 |
6.75 |
6.75 |
-0.15 (-2.17%)
|
149,435 |
| 26 Oct 2021 |
GBX |
7 |
7 |
6.8 |
6.9 |
6.9 |
-0.1 (-1.43%)
|
241,488 |
| 25 Oct 2021 |
GBX |
7.1 |
7.26 |
6.8 |
7 |
7 |
-0.1 (-1.41%)
|
102,392 |
| 22 Oct 2021 |
GBX |
7.1 |
7.28 |
7 |
7.1 |
7.1 |
0.0 (0.0%)
|
146,270 |
| 21 Oct 2021 |
GBX |
7.1 |
7.1 |
7.0001 |
7.1 |
7.1 |
0.0 (0.0%)
|
176,498 |
| 20 Oct 2021 |
GBX |
7 |
7.1 |
6.8 |
7.1 |
7.1 |
+0.1 (+1.43%)
|
1,121,141 |
| 19 Oct 2021 |
GBX |
7 |
7.7 |
7 |
7 |
7 |
+0.05 (+0.72%)
|
814,063 |
| 18 Oct 2021 |
GBX |
6.95 |
6.99 |
6.8001 |
6.95 |
6.95 |
0.0 (0.0%)
|
261,655 |
| 15 Oct 2021 |
GBX |
6.95 |
7 |
6.8 |
6.95 |
6.95 |
0.0 (0.0%)
|
206,785 |
| 14 Oct 2021 |
GBX |
6.9 |
7.05 |
6.8055 |
6.95 |
6.95 |
+0.05 (+0.72%)
|
299,049 |
