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 |
24 Jun 2024 |
GBX |
0.45 |
0.5 |
0.406 |
0.45 |
0.45 |
0.0 (0.0%)
|
101,578 |
21 Jun 2024 |
GBX |
0.5 |
0.6 |
0.4201 |
0.45 |
0.45 |
-0.05 (-10%)
|
157,759 |
20 Jun 2024 |
GBX |
0.5 |
0.6 |
0.4 |
0.5 |
0.5 |
0.0 (0.0%)
|
41,646 |
19 Jun 2024 |
GBX |
0.5 |
0.6 |
0.4 |
0.5 |
0.5 |
0.0 (0.0%)
|
526,615 |
18 Jun 2024 |
GBX |
0.4 |
0.8499 |
0.4 |
0.5 |
0.5 |
+0.1 (+25%)
|
3,070,541 |
17 Jun 2024 |
GBX |
0.4 |
0.48 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
4,736 |
14 Jun 2024 |
GBX |
0.4 |
0.4 |
0.3501 |
0.4 |
0.4 |
0.0 (0.0%)
|
36,332 |
13 Jun 2024 |
GBX |
0.4 |
0.4 |
0.3501 |
0.4 |
0.4 |
0.0 (0.0%)
|
13,037 |
12 Jun 2024 |
GBX |
0.4 |
0.4 |
0.3 |
0.4 |
0.4 |
0.0 (0.0%)
|
1,050,000 |
11 Jun 2024 |
GBX |
0.4 |
0.4 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
0 |
10 Jun 2024 |
GBX |
0.4 |
0.4 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
0 |
7 Jun 2024 |
GBX |
0.4 |
0.4 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
0 |
6 Jun 2024 |
GBX |
0.4 |
0.4 |
0.3501 |
0.4 |
0.4 |
0.0 (0.0%)
|
17,512 |
5 Jun 2024 |
GBX |
0.4 |
0.437 |
0.3402 |
0.4 |
0.4 |
0.0 (0.0%)
|
547,870 |
4 Jun 2024 |
GBX |
0.4 |
0.437 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
1,084 |
3 Jun 2024 |
GBX |
0.4 |
0.437 |
0.3402 |
0.4 |
0.4 |
0.0 (0.0%)
|
112,803 |
31 May 2024 |
GBX |
0.4 |
0.4 |
0.311 |
0.4 |
0.4 |
0.0 (0.0%)
|
118 |
30 May 2024 |
GBX |
0.4 |
0.437 |
0.3401 |
0.4 |
0.4 |
0.0 (0.0%)
|
114,406 |
29 May 2024 |
GBX |
0.4 |
0.448 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
22,209 |
28 May 2024 |
GBX |
0.4 |
0.448 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
1,111 |
24 May 2024 |
GBX |
0.4 |
0.448 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
226,856 |
23 May 2024 |
GBX |
0.4 |
0.4399 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
50,000 |
22 May 2024 |
GBX |
0.4 |
0.4 |
0.4 |
0.4 |
0.4 |
0.0 (0.0%)
|
0 |
21 May 2024 |
GBX |
0.4 |
0.4 |
0.3167 |
0.4 |
0.4 |
0.0 (0.0%)
|
3,000 |
20 May 2024 |
GBX |
0.4 |
0.4 |
0.35 |
0.4 |
0.4 |
-0.05 (-11.11%)
|
32,895 |
17 May 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
300 |
16 May 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.45 |
0.45 |
0.0 (0.0%)
|
6,975 |
15 May 2024 |
GBX |
0.45 |
0.45 |
0.448 |
0.45 |
0.45 |
0.0 (0.0%)
|
6,975 |
14 May 2024 |
GBX |
0.45 |
0.47 |
0.406 |
0.45 |
0.45 |
0.0 (0.0%)
|
92,124 |
13 May 2024 |
GBX |
0.45 |
0.47 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
423 |