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 |
20 Nov 2023 |
GBX |
0.475 |
0.5 |
0.45 |
0.475 |
0.475 |
0.0 (0.0%)
|
66,096 |
17 Nov 2023 |
GBX |
0.475 |
0.475 |
0.475 |
0.475 |
0.475 |
0.0 (0.0%)
|
202,138 |
16 Nov 2023 |
GBX |
0.5 |
0.5 |
0.453 |
0.475 |
0.475 |
-0.05 (-9.52%)
|
701,843 |
15 Nov 2023 |
GBX |
0.525 |
0.54 |
0.525 |
0.525 |
0.525 |
0.0 (0.0%)
|
192,010 |
14 Nov 2023 |
GBX |
0.525 |
0.549 |
0.525 |
0.525 |
0.525 |
0.0 (0.0%)
|
15,907 |
13 Nov 2023 |
GBX |
0.525 |
0.525 |
0.506 |
0.525 |
0.525 |
-0.025 (-4.55%)
|
150,000 |
10 Nov 2023 |
GBX |
0.55 |
0.6 |
0.55 |
0.55 |
0.55 |
0.0 (0.0%)
|
35,830 |
9 Nov 2023 |
GBX |
0.55 |
0.55 |
0.5001 |
0.55 |
0.55 |
-0.05 (-8.33%)
|
250,000 |
8 Nov 2023 |
GBX |
0.6 |
0.6 |
0.6 |
0.6 |
0.6 |
0.0 (0.0%)
|
0 |
7 Nov 2023 |
GBX |
0.6 |
0.63 |
0.55 |
0.6 |
0.6 |
0.0 (0.0%)
|
100,315 |
6 Nov 2023 |
GBX |
0.6 |
0.6 |
0.6 |
0.6 |
0.6 |
0.0 (0.0%)
|
0 |
3 Nov 2023 |
GBX |
0.6 |
0.65 |
0.55 |
0.6 |
0.6 |
0.0 (0.0%)
|
35,153 |
2 Nov 2023 |
GBX |
0.6 |
0.6 |
0.6 |
0.6 |
0.6 |
0.0 (0.0%)
|
0 |
1 Nov 2023 |
GBX |
0.6 |
0.6 |
0.55 |
0.6 |
0.6 |
0.0 (0.0%)
|
1,548,595 |
31 Oct 2023 |
GBX |
0.599 |
0.65 |
0.599 |
0.6 |
0.6 |
+0.025 (+4.35%)
|
825,612 |
30 Oct 2023 |
GBX |
0.575 |
0.575 |
0.55 |
0.575 |
0.575 |
0.0 (0.0%)
|
252,300 |
27 Oct 2023 |
GBX |
0.575 |
0.6 |
0.55 |
0.575 |
0.575 |
0.0 (0.0%)
|
1,079 |
26 Oct 2023 |
GBX |
0.575 |
0.5999 |
0.575 |
0.575 |
0.575 |
+0.025 (+4.55%)
|
585,000 |
25 Oct 2023 |
GBX |
0.55 |
0.6 |
0.5 |
0.55 |
0.55 |
0.0 (0.0%)
|
2,487 |
24 Oct 2023 |
GBX |
0.55 |
0.59 |
0.5025 |
0.55 |
0.55 |
-0.025 (-4.35%)
|
521,553 |
23 Oct 2023 |
GBX |
0.575 |
0.575 |
0.575 |
0.575 |
0.575 |
0.0 (0.0%)
|
0 |
20 Oct 2023 |
GBX |
0.575 |
0.59 |
0.575 |
0.575 |
0.575 |
0.0 (0.0%)
|
32,665 |
19 Oct 2023 |
GBX |
0.575 |
0.575 |
0.5001 |
0.575 |
0.575 |
0.0 (0.0%)
|
10,614 |
18 Oct 2023 |
GBX |
0.6 |
0.6 |
0.51 |
0.575 |
0.575 |
-0.05 (-8%)
|
167,000 |
17 Oct 2023 |
GBX |
0.625 |
0.625 |
0.625 |
0.625 |
0.625 |
0.0 (0.0%)
|
0 |
16 Oct 2023 |
GBX |
0.625 |
0.65 |
0.5601 |
0.625 |
0.625 |
0.0 (0.0%)
|
306,211 |
13 Oct 2023 |
GBX |
0.625 |
0.625 |
0.6 |
0.625 |
0.625 |
0.0 (0.0%)
|
55,186 |
12 Oct 2023 |
GBX |
0.625 |
0.625 |
0.6 |
0.625 |
0.625 |
0.0 (0.0%)
|
15,925 |
11 Oct 2023 |
GBX |
0.625 |
0.625 |
0.6 |
0.625 |
0.625 |
0.0 (0.0%)
|
14,000 |
10 Oct 2023 |
GBX |
0.65 |
0.7 |
0.6 |
0.625 |
0.625 |
-0.025 (-3.85%)
|
164,640 |