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 |
| 19 Jul 2023 |
GBX |
0.825 |
0.8475 |
0.756 |
0.825 |
0.825 |
0.0 (0.0%)
|
1,420,000 |
| 18 Jul 2023 |
GBX |
0.825 |
0.825 |
0.75 |
0.825 |
0.825 |
0.0 (0.0%)
|
292 |
| 17 Jul 2023 |
GBX |
0.825 |
0.849 |
0.775 |
0.825 |
0.825 |
0.0 (0.0%)
|
490,352 |
| 14 Jul 2023 |
GBX |
0.825 |
0.849 |
0.7625 |
0.825 |
0.825 |
0.0 (0.0%)
|
942,958 |
| 13 Jul 2023 |
GBX |
0.8 |
0.9 |
0.75 |
0.825 |
0.825 |
+0.025 (+3.13%)
|
323,419 |
| 12 Jul 2023 |
GBX |
0.8 |
0.888 |
0.756 |
0.8 |
0.8 |
0.0 (0.0%)
|
96,674 |
| 11 Jul 2023 |
GBX |
0.8 |
0.8 |
0.8 |
0.8 |
0.8 |
0.0 (0.0%)
|
0 |
| 10 Jul 2023 |
GBX |
0.8 |
0.9 |
0.7 |
0.8 |
0.8 |
0.0 (0.0%)
|
28,124 |
| 7 Jul 2023 |
GBX |
0.8 |
0.8 |
0.8 |
0.8 |
0.8 |
0.0 (0.0%)
|
0 |
| 6 Jul 2023 |
GBX |
0.775 |
0.9 |
0.755 |
0.8 |
0.8 |
+0.025 (+3.23%)
|
39,770 |
| 5 Jul 2023 |
GBX |
0.825 |
0.85 |
0.7317 |
0.775 |
0.775 |
-0.05 (-6.06%)
|
2,593,119 |
| 4 Jul 2023 |
GBX |
0.825 |
0.847 |
0.8088 |
0.825 |
0.825 |
0.0 (0.0%)
|
501,372 |
| 3 Jul 2023 |
GBX |
0.825 |
0.85 |
0.825 |
0.825 |
0.825 |
0.0 (0.0%)
|
264,776 |
| 30 Jun 2023 |
GBX |
0.96 |
0.96 |
0.8201 |
0.825 |
0.825 |
-0.15 (-15.38%)
|
3,012,035 |
| 29 Jun 2023 |
GBX |
0.975 |
1 |
0.975 |
0.975 |
0.975 |
0.0 (0.0%)
|
100,497 |
| 28 Jun 2023 |
GBX |
0.975 |
0.975 |
0.958 |
0.975 |
0.975 |
0.0 (0.0%)
|
580 |
| 27 Jun 2023 |
GBX |
1.1 |
1.1 |
0.9658 |
0.975 |
0.975 |
-0.175 (-15.22%)
|
702,001 |
| 26 Jun 2023 |
GBX |
1.15 |
1.3 |
1 |
1.15 |
1.15 |
+0.075 (+6.98%)
|
834,590 |
| 23 Jun 2023 |
GBX |
1.075 |
1.075 |
1 |
1.075 |
1.075 |
0.0 (0.0%)
|
1,000 |
| 22 Jun 2023 |
GBX |
1.075 |
1.15 |
1.0015 |
1.075 |
1.075 |
0.0 (0.0%)
|
8,509 |
| 21 Jun 2023 |
GBX |
1.075 |
1.075 |
0.9926 |
1.075 |
1.075 |
0.0 (0.0%)
|
65,682 |
| 20 Jun 2023 |
GBX |
1.075 |
1.075 |
1.075 |
1.075 |
1.075 |
0.0 (0.0%)
|
94,138 |
| 19 Jun 2023 |
GBX |
1.09 |
1.09 |
1 |
1.075 |
1.075 |
-0.075 (-6.52%)
|
430,374 |
| 16 Jun 2023 |
GBX |
1.15 |
1.25 |
1.05 |
1.15 |
1.15 |
0.0 (0.0%)
|
23,242 |
| 15 Jun 2023 |
GBX |
1.15 |
1.25 |
1.0675 |
1.15 |
1.15 |
0.0 (0.0%)
|
4,500 |
| 14 Jun 2023 |
GBX |
1.15 |
1.15 |
1.15 |
1.15 |
1.15 |
0.0 (0.0%)
|
0 |
| 13 Jun 2023 |
GBX |
1.15 |
1.19 |
1 |
1.15 |
1.15 |
0.0 (0.0%)
|
316,089 |
| 12 Jun 2023 |
GBX |
1.15 |
1.15 |
1.02 |
1.15 |
1.15 |
0.0 (0.0%)
|
400,000 |
| 9 Jun 2023 |
GBX |
1.15 |
1.15 |
1.15 |
1.15 |
1.15 |
0.0 (0.0%)
|
0 |
| 8 Jun 2023 |
GBX |
1.15 |
1.15 |
1 |
1.15 |
1.15 |
0.0 (0.0%)
|
69,790 |
