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 |
| 28 Mar 2024 |
GBX |
0.475 |
0.475 |
0.431 |
0.475 |
0.475 |
0.0 (0.0%)
|
7,927 |
| 27 Mar 2024 |
GBX |
0.525 |
0.55 |
0.475 |
0.475 |
0.475 |
-0.05 (-9.52%)
|
192,159 |
| 26 Mar 2024 |
GBX |
0.531 |
0.531 |
0.5 |
0.525 |
0.525 |
-0.025 (-4.55%)
|
477,237 |
| 25 Mar 2024 |
GBX |
0.6 |
0.68 |
0.528 |
0.55 |
0.55 |
-0.05 (-8.33%)
|
227,541 |
| 22 Mar 2024 |
GBX |
0.6 |
0.6452 |
0.525 |
0.6 |
0.6 |
0.0 (0.0%)
|
615,913 |
| 21 Mar 2024 |
GBX |
0.65 |
0.658 |
0.55 |
0.6 |
0.6 |
-0.05 (-7.69%)
|
887,896 |
| 20 Mar 2024 |
GBX |
0.45 |
0.7398 |
0.45 |
0.65 |
0.65 |
+0.2 (+44.44%)
|
2,817,985 |
| 19 Mar 2024 |
GBX |
0.45 |
0.45 |
0.431 |
0.45 |
0.45 |
0.0 (0.0%)
|
1,073 |
| 18 Mar 2024 |
GBX |
0.45 |
0.49 |
0.4303 |
0.45 |
0.45 |
0.0 (0.0%)
|
331,123 |
| 15 Mar 2024 |
GBX |
0.45 |
0.47 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
350,000 |
| 14 Mar 2024 |
GBX |
0.45 |
0.5 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
350,520 |
| 13 Mar 2024 |
GBX |
0.45 |
0.474 |
0.426 |
0.45 |
0.45 |
0.0 (0.0%)
|
115 |
| 12 Mar 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
30,114 |
| 11 Mar 2024 |
GBX |
0.45 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
0 |
| 8 Mar 2024 |
GBX |
0.45 |
0.5 |
0.42 |
0.45 |
0.45 |
0.0 (0.0%)
|
120,401 |
| 7 Mar 2024 |
GBX |
0.45 |
0.4779 |
0.42 |
0.45 |
0.45 |
0.0 (0.0%)
|
52,750 |
| 6 Mar 2024 |
GBX |
0.45 |
0.5 |
0.42 |
0.45 |
0.45 |
0.0 (0.0%)
|
29,039 |
| 5 Mar 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
13,790 |
| 4 Mar 2024 |
GBX |
0.45 |
0.479 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
515,141 |
| 1 Mar 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
250,685 |
| 29 Feb 2024 |
GBX |
0.45 |
0.479 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
5,783 |
| 28 Feb 2024 |
GBX |
0.45 |
0.479 |
0.4151 |
0.45 |
0.45 |
0.0 (0.0%)
|
189,424 |
| 27 Feb 2024 |
GBX |
0.45 |
0.479 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
55,126 |
| 26 Feb 2024 |
GBX |
0.45 |
0.484 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
501,028 |
| 23 Feb 2024 |
GBX |
0.45 |
0.4799 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
649,975 |
| 22 Feb 2024 |
GBX |
0.45 |
0.48 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
197,869 |
| 21 Feb 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
337,070 |
| 20 Feb 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
741,235 |
| 19 Feb 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
202,366 |
| 16 Feb 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
319,382 |
