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 |
30 Aug 2023 |
GBX |
0.75 |
0.75 |
0.75 |
0.75 |
0.75 |
0.0 (0.0%)
|
0 |
29 Aug 2023 |
GBX |
0.75 |
0.75 |
0.705 |
0.75 |
0.75 |
0.0 (0.0%)
|
421,774 |
25 Aug 2023 |
GBX |
0.75 |
0.767 |
0.7 |
0.75 |
0.75 |
0.0 (0.0%)
|
50,130 |
24 Aug 2023 |
GBX |
0.75 |
0.8 |
0.7 |
0.75 |
0.75 |
0.0 (0.0%)
|
627,848 |
23 Aug 2023 |
GBX |
0.8 |
0.8 |
0.7201 |
0.75 |
0.75 |
-0.1 (-11.76%)
|
1,559,900 |
22 Aug 2023 |
GBX |
0.85 |
0.85 |
0.75 |
0.85 |
0.85 |
-0.025 (-2.86%)
|
10,132 |
21 Aug 2023 |
GBX |
0.875 |
0.875 |
0.8 |
0.875 |
0.875 |
0.0 (0.0%)
|
156,619 |
18 Aug 2023 |
GBX |
0.875 |
0.875 |
0.86 |
0.875 |
0.875 |
0.0 (0.0%)
|
42,313 |
17 Aug 2023 |
GBX |
0.875 |
0.875 |
0.875 |
0.875 |
0.875 |
0.0 (0.0%)
|
0 |
16 Aug 2023 |
GBX |
0.85 |
0.95 |
0.8 |
0.875 |
0.875 |
+0.025 (+2.94%)
|
1,106,915 |
15 Aug 2023 |
GBX |
0.85 |
0.9 |
0.8 |
0.85 |
0.85 |
0.0 (0.0%)
|
15,611 |
14 Aug 2023 |
GBX |
0.85 |
0.86 |
0.85 |
0.85 |
0.85 |
0.0 (0.0%)
|
29,295 |
11 Aug 2023 |
GBX |
0.85 |
0.85 |
0.85 |
0.85 |
0.85 |
0.0 (0.0%)
|
0 |
10 Aug 2023 |
GBX |
0.85 |
0.85 |
0.811 |
0.85 |
0.85 |
0.0 (0.0%)
|
175,000 |
9 Aug 2023 |
GBX |
0.85 |
0.87 |
0.8 |
0.85 |
0.85 |
0.0 (0.0%)
|
56,760 |
8 Aug 2023 |
GBX |
0.85 |
0.87 |
0.85 |
0.85 |
0.85 |
0.0 (0.0%)
|
180,000 |
7 Aug 2023 |
GBX |
0.85 |
0.9 |
0.85 |
0.85 |
0.85 |
0.0 (0.0%)
|
64,263 |
4 Aug 2023 |
GBX |
0.85 |
0.85 |
0.85 |
0.85 |
0.85 |
0.0 (0.0%)
|
117,076 |
3 Aug 2023 |
GBX |
0.85 |
0.88 |
0.82 |
0.85 |
0.85 |
0.0 (0.0%)
|
585,787 |
2 Aug 2023 |
GBX |
0.85 |
0.85 |
0.85 |
0.85 |
0.85 |
0.0 (0.0%)
|
50,221 |
1 Aug 2023 |
GBX |
0.825 |
0.878 |
0.8125 |
0.85 |
0.85 |
+0.025 (+3.03%)
|
470,511 |
31 Jul 2023 |
GBX |
0.825 |
0.834 |
0.75 |
0.825 |
0.825 |
0.0 (0.0%)
|
15,423 |
28 Jul 2023 |
GBX |
0.825 |
0.825 |
0.825 |
0.825 |
0.825 |
0.0 (0.0%)
|
226,281 |
27 Jul 2023 |
GBX |
0.825 |
0.825 |
0.777 |
0.825 |
0.825 |
0.0 (0.0%)
|
110,441 |
26 Jul 2023 |
GBX |
0.825 |
0.825 |
0.824 |
0.825 |
0.825 |
0.0 (0.0%)
|
250,000 |
25 Jul 2023 |
GBX |
0.825 |
0.825 |
0.75 |
0.825 |
0.825 |
0.0 (0.0%)
|
53,632 |
24 Jul 2023 |
GBX |
0.844 |
0.844 |
0.8 |
0.825 |
0.825 |
-0.025 (-2.94%)
|
122,055 |
21 Jul 2023 |
GBX |
0.8375 |
0.85 |
0.8375 |
0.85 |
0.85 |
+0.025 (+3.03%)
|
300,000 |
20 Jul 2023 |
GBX |
0.825 |
0.825 |
0.825 |
0.825 |
0.825 |
0.0 (0.0%)
|
0 |
19 Jul 2023 |
GBX |
0.825 |
0.8475 |
0.756 |
0.825 |
0.825 |
0.0 (0.0%)
|
1,420,000 |