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 |
| 15 Feb 2024 |
GBX |
0.45 |
0.45 |
0.4201 |
0.45 |
0.45 |
0.0 (0.0%)
|
6,200 |
| 14 Feb 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
43,473 |
| 13 Feb 2024 |
GBX |
0.45 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
0 |
| 12 Feb 2024 |
GBX |
0.425 |
0.5 |
0.4 |
0.45 |
0.45 |
+0.05 (+12.50%)
|
696,794 |
| 9 Feb 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.4 |
0.4 |
-0.05 (-11.11%)
|
457,761 |
| 8 Feb 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
42,485 |
| 7 Feb 2024 |
GBX |
0.45 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
0 |
| 6 Feb 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
23,409 |
| 5 Feb 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
150,000 |
| 2 Feb 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
48,225 |
| 1 Feb 2024 |
GBX |
0.45 |
0.4749 |
0.45 |
0.45 |
0.45 |
-0.05 (-10%)
|
54,062 |
| 31 Jan 2024 |
GBX |
0.45 |
0.51 |
0.4 |
0.5 |
0.5 |
0.0 (0.0%)
|
134,852 |
| 30 Jan 2024 |
GBX |
0.45 |
0.51 |
0.4 |
0.5 |
0.5 |
0.0 (0.0%)
|
153,241 |
| 29 Jan 2024 |
GBX |
0.45 |
0.5 |
0.4001 |
0.5 |
0.5 |
0.0 (0.0%)
|
218,723 |
| 26 Jan 2024 |
GBX |
0.45 |
0.5 |
0.45 |
0.5 |
0.5 |
0.0 (0.0%)
|
55,000 |
| 25 Jan 2024 |
GBX |
0.45 |
0.5 |
0.45 |
0.5 |
0.5 |
0.0 (0.0%)
|
53,856 |
| 24 Jan 2024 |
GBX |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
0.0 (0.0%)
|
0 |
| 23 Jan 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.5 |
0.5 |
+0.05 (+11.11%)
|
254,921 |
| 22 Jan 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
-0.05 (-10%)
|
642,536 |
| 19 Jan 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.5 |
0.5 |
+0.05 (+11.11%)
|
132,970 |
| 18 Jan 2024 |
GBX |
0.45 |
0.45 |
0.421 |
0.45 |
0.45 |
0.0 (0.0%)
|
9,677 |
| 17 Jan 2024 |
GBX |
0.45 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
0 |
| 16 Jan 2024 |
GBX |
0.45 |
0.45 |
0.421 |
0.45 |
0.45 |
0.0 (0.0%)
|
54,799 |
| 15 Jan 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
180,408 |
| 12 Jan 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
+0.05 (+12.50%)
|
605,506 |
| 11 Jan 2024 |
GBX |
0.4 |
0.4 |
0.4 |
0.4 |
0.4 |
-0.05 (-11.11%)
|
50,000 |
| 10 Jan 2024 |
GBX |
0.45 |
0.47 |
0.402 |
0.45 |
0.45 |
0.0 (0.0%)
|
734,057 |
| 9 Jan 2024 |
GBX |
0.45 |
0.45 |
0.41 |
0.45 |
0.45 |
0.0 (0.0%)
|
19,940 |
| 8 Jan 2024 |
GBX |
0.45 |
0.5 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
20,943 |
| 5 Jan 2024 |
GBX |
0.45 |
0.45 |
0.406 |
0.45 |
0.45 |
-0.025 (-5.26%)
|
350,000 |
