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 |
| 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 |
| 9 Oct 2023 |
GBX |
0.65 |
0.7 |
0.6051 |
0.65 |
0.65 |
0.0 (0.0%)
|
43,165 |
| 6 Oct 2023 |
GBX |
0.725 |
0.75 |
0.601 |
0.65 |
0.65 |
-0.075 (-10.34%)
|
569,291 |
| 5 Oct 2023 |
GBX |
0.725 |
0.75 |
0.7 |
0.725 |
0.725 |
0.0 (0.0%)
|
12,044 |
| 4 Oct 2023 |
GBX |
0.725 |
0.725 |
0.7 |
0.725 |
0.725 |
0.0 (0.0%)
|
200,100 |
| 3 Oct 2023 |
GBX |
0.725 |
0.725 |
0.7 |
0.725 |
0.725 |
0.0 (0.0%)
|
27,388 |
| 2 Oct 2023 |
GBX |
0.725 |
0.75 |
0.7 |
0.725 |
0.725 |
0.0 (0.0%)
|
53,611 |
| 29 Sep 2023 |
GBX |
0.725 |
0.75 |
0.7 |
0.725 |
0.725 |
0.0 (0.0%)
|
10,457 |
| 28 Sep 2023 |
GBX |
0.725 |
0.725 |
0.725 |
0.725 |
0.725 |
0.0 (0.0%)
|
0 |
| 27 Sep 2023 |
GBX |
0.75 |
0.8 |
0.7 |
0.725 |
0.725 |
-0.025 (-3.33%)
|
396,184 |
| 26 Sep 2023 |
GBX |
0.75 |
0.787 |
0.702 |
0.75 |
0.75 |
0.0 (0.0%)
|
342,930 |
| 25 Sep 2023 |
GBX |
0.67 |
0.8 |
0.67 |
0.75 |
0.75 |
+0.1 (+15.38%)
|
1,806,050 |
| 22 Sep 2023 |
GBX |
0.65 |
0.7 |
0.64 |
0.65 |
0.65 |
0.0 (0.0%)
|
180,500 |
| 21 Sep 2023 |
GBX |
0.65 |
0.65 |
0.6 |
0.65 |
0.65 |
0.0 (0.0%)
|
31,000 |
| 20 Sep 2023 |
GBX |
0.65 |
0.7 |
0.644 |
0.65 |
0.65 |
0.0 (0.0%)
|
15,818 |
| 19 Sep 2023 |
GBX |
0.75 |
0.8 |
0.64 |
0.65 |
0.65 |
-0.1 (-13.33%)
|
335,698 |
| 18 Sep 2023 |
GBX |
0.75 |
0.75 |
0.75 |
0.75 |
0.75 |
0.0 (0.0%)
|
0 |
| 15 Sep 2023 |
GBX |
0.75 |
0.75 |
0.746 |
0.75 |
0.75 |
0.0 (0.0%)
|
135,000 |
| 14 Sep 2023 |
GBX |
0.75 |
0.75 |
0.75 |
0.75 |
0.75 |
0.0 (0.0%)
|
0 |
| 13 Sep 2023 |
GBX |
0.75 |
0.75 |
0.71 |
0.75 |
0.75 |
0.0 (0.0%)
|
50,000 |
| 12 Sep 2023 |
GBX |
0.75 |
0.8 |
0.7 |
0.75 |
0.75 |
0.0 (0.0%)
|
4,760 |
| 11 Sep 2023 |
GBX |
0.75 |
0.7514 |
0.71 |
0.75 |
0.75 |
0.0 (0.0%)
|
118,228 |
| 8 Sep 2023 |
GBX |
0.75 |
0.75 |
0.75 |
0.75 |
0.75 |
0.0 (0.0%)
|
0 |
| 7 Sep 2023 |
GBX |
0.75 |
0.8 |
0.71 |
0.75 |
0.75 |
0.0 (0.0%)
|
17,744 |
| 6 Sep 2023 |
GBX |
0.75 |
0.7514 |
0.7 |
0.75 |
0.75 |
0.0 (0.0%)
|
2,054 |
| 5 Sep 2023 |
GBX |
0.75 |
0.752 |
0.7051 |
0.75 |
0.75 |
0.0 (0.0%)
|
528,562 |
| 4 Sep 2023 |
GBX |
0.75 |
0.8 |
0.7 |
0.75 |
0.75 |
0.0 (0.0%)
|
55,603 |
| 1 Sep 2023 |
GBX |
0.75 |
0.758 |
0.75 |
0.75 |
0.75 |
0.0 (0.0%)
|
52,507 |
| 31 Aug 2023 |
GBX |
0.75 |
0.75 |
0.75 |
0.75 |
0.75 |
0.0 (0.0%)
|
8,692 |
