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 |
23 Dec 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
20 Dec 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
19 Dec 2019 |
GBX |
3.55 |
3.55 |
3.05 |
3.25 |
3.25 |
-0.5 (-13.33%)
|
141,326 |
18 Dec 2019 |
GBX |
3.335 |
3.85 |
3.335 |
3.75 |
3.75 |
+0.75 (+25%)
|
695,003 |
17 Dec 2019 |
GBX |
3 |
3.15 |
3 |
3 |
3 |
0.0 (0.0%)
|
7,897 |
16 Dec 2019 |
GBX |
3 |
3.15 |
3 |
3 |
3 |
0.0 (0.0%)
|
8,001 |
13 Dec 2019 |
GBX |
3 |
3 |
3 |
3 |
3 |
+0.15 (+5.26%)
|
0 |
12 Dec 2019 |
GBX |
2.85 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0 (0.0%)
|
0 |
11 Dec 2019 |
GBX |
2.85 |
2.85 |
2.85 |
2.85 |
2.85 |
-0.05 (-1.72%)
|
0 |
10 Dec 2019 |
GBX |
3 |
3 |
2.9 |
2.9 |
2.9 |
-0.35 (-10.77%)
|
40,000 |
9 Dec 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
6 Dec 2019 |
GBX |
3.25 |
3.25 |
3.02 |
3.25 |
3.25 |
0.0 (0.0%)
|
133,333 |
5 Dec 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
4 Dec 2019 |
GBX |
3.25 |
3.25 |
3.02 |
3.25 |
3.25 |
0.0 (0.0%)
|
54,794 |
3 Dec 2019 |
GBX |
3.25 |
3.39 |
3.15 |
3.25 |
3.25 |
0.0 (0.0%)
|
88,379 |
2 Dec 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
29 Nov 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
28 Nov 2019 |
GBX |
3.25 |
3.39 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
102,555 |
27 Nov 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
50,000 |
26 Nov 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
25 Nov 2019 |
GBX |
3.25 |
3.39 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
19,783 |
22 Nov 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
21 Nov 2019 |
GBX |
3.25 |
3.4 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
25,458 |
20 Nov 2019 |
GBX |
3.25 |
3.4 |
3.05 |
3.25 |
3.25 |
0.0 (0.0%)
|
678,003 |
19 Nov 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
18 Nov 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
15 Nov 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
14 Nov 2019 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
13 Nov 2019 |
GBX |
3.25 |
3.25 |
3.02 |
3.25 |
3.25 |
0.0 (0.0%)
|
61,698 |
12 Nov 2019 |
GBX |
3.25 |
3.25 |
3.02 |
3.25 |
3.25 |
-0.05 (-1.52%)
|
32,422 |