Chesterfield Resources (CHF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chesterfield Resources

Date Open High Low Close* Volume
21/11/2024 0.30p 0.40p 0.20p 0.30p 79401
20/11/2024 0.30p 0.40p 0.27p 0.30p 31602
19/11/2024 0.30p 0.38p 0.22p 0.29p 129804
18/11/2024 0.30p 0.30p 0.20p 0.30p 5250
15/11/2024 0.30p 0.40p 0.30p 0.30p 183717
14/11/2024 0.25p 0.40p 0.20p 0.30p 4106182
13/11/2024 0.33p 0.33p 0.20p 0.25p 698022
12/11/2024 0.30p 0.40p 0.20p 0.33p 2343082
11/11/2024 0.30p 0.40p 0.30p 0.30p 25025
08/11/2024 0.30p 0.40p 0.30p 0.30p 95
07/11/2024 0.30p 0.40p 0.22p 0.30p 1891578
06/11/2024 0.23p 0.40p 0.23p 0.30p 1297487
05/11/2024 0.23p 0.23p 0.15p 0.23p 25000
04/11/2024 0.23p 0.24p 0.15p 0.23p 12731
01/11/2024 0.23p 0.23p 0.15p 0.23p 110000
31/10/2024 0.23p 0.30p 0.23p 0.23p 156821
30/10/2024 0.23p 0.23p 0.23p 0.23p 0
29/10/2024 0.23p 0.23p 0.15p 0.23p 2238
28/10/2024 0.23p 0.30p 0.15p 0.23p 28872
25/10/2024 0.23p 0.30p 0.23p 0.23p 17582
24/10/2024 0.23p 0.35p 0.23p 0.23p 86
23/10/2024 0.23p 0.30p 0.15p 0.23p 37605
22/10/2024 0.23p 0.23p 0.23p 0.23p 0
21/10/2024 0.23p 0.30p 0.23p 0.23p 3482
18/10/2024 0.23p 0.23p 0.23p 0.23p 0
17/10/2024 0.23p 0.30p 0.23p 0.23p 500
16/10/2024 0.23p 0.23p 0.23p 0.23p 0
15/10/2024 0.23p 0.24p 0.15p 0.23p 60902
14/10/2024 0.23p 0.24p 0.15p 0.23p 212354
11/10/2024 0.23p 0.23p 0.15p 0.23p 649
10/10/2024 0.23p 0.30p 0.23p 0.23p 4528
09/10/2024 0.23p 0.23p 0.23p 0.23p 0
08/10/2024 0.23p 0.23p 0.15p 0.23p 33661
07/10/2024 0.23p 0.30p 0.23p 0.23p 16306
04/10/2024 0.23p 0.30p 0.23p 0.23p 82941
03/10/2024 0.23p 0.30p 0.23p 0.23p 1789
02/10/2024 0.23p 0.26p 0.23p 0.23p 35000
01/10/2024 0.23p 0.23p 0.15p 0.23p 5040
30/09/2024 0.23p 0.30p 0.23p 0.23p 1712
27/09/2024 0.25p 0.30p 0.18p 0.23p 200260
26/09/2024 0.30p 0.40p 0.20p 0.25p 1001128
25/09/2024 0.33p 0.33p 0.25p 0.33p 281739
24/09/2024 0.33p 0.35p 0.25p 0.33p 185575
23/09/2024 0.33p 0.35p 0.33p 0.33p 0
20/09/2024 0.33p 0.35p 0.33p 0.33p 0
19/09/2024 0.35p 0.35p 0.25p 0.33p 841055
18/09/2024 0.35p 0.40p 0.30p 0.35p 333777
17/09/2024 0.35p 0.40p 0.30p 0.35p 215
16/09/2024 0.35p 0.35p 0.30p 0.35p 101809
13/09/2024 0.35p 0.35p 0.32p 0.35p 34966
12/09/2024 0.35p 0.35p 0.32p 0.35p 9037
11/09/2024 0.43p 0.50p 0.30p 0.35p 1404587
10/09/2024 0.43p 0.43p 0.35p 0.43p 357045
09/09/2024 0.43p 0.43p 0.36p 0.43p 42857
06/09/2024 0.43p 0.47p 0.35p 0.43p 354763
05/09/2024 0.43p 0.47p 0.43p 0.43p 21531
04/09/2024 0.43p 0.50p 0.35p 0.43p 121909
03/09/2024 0.43p 0.50p 0.37p 0.43p 10293
02/09/2024 0.43p 0.43p 0.35p 0.43p 965212
30/08/2024 0.43p 0.50p 0.43p 0.43p 662
29/08/2024 0.43p 0.43p 0.37p 0.43p 400725
28/08/2024 0.43p 0.50p 0.37p 0.43p 505744
27/08/2024 0.43p 0.50p 0.43p 0.43p 996
23/08/2024 0.43p 0.44p 0.37p 0.43p 92579
22/08/2024 0.40p 0.43p 0.40p 0.43p 250000
21/08/2024 0.40p 0.42p 0.35p 0.40p 1386361
20/08/2024 0.40p 0.40p 0.35p 0.40p 146800
19/08/2024 0.40p 0.40p 0.40p 0.40p 0
16/08/2024 0.40p 0.45p 0.40p 0.40p 111
15/08/2024 0.45p 0.45p 0.40p 0.40p 304000
14/08/2024 0.45p 0.47p 0.45p 0.45p 0
13/08/2024 0.45p 0.45p 0.43p 0.45p 400000
12/08/2024 0.45p 0.50p 0.40p 0.45p 400
09/08/2024 0.45p 0.45p 0.40p 0.45p 1500000
08/08/2024 0.45p 0.45p 0.40p 0.45p 1470
07/08/2024 0.40p 0.47p 0.40p 0.45p 529935
06/08/2024 0.45p 0.50p 0.41p 0.45p 423792
05/08/2024 0.45p 0.45p 0.40p 0.45p 694224
02/08/2024 0.45p 0.48p 0.42p 0.45p 93121
01/08/2024 0.45p 0.50p 0.40p 0.45p 222635
31/07/2024 0.45p 0.46p 0.42p 0.46p 303200
30/07/2024 0.45p 0.50p 0.40p 0.45p 512271
29/07/2024 0.50p 0.58p 0.40p 0.45p 1154872
26/07/2024 0.50p 0.60p 0.45p 0.50p 174655
25/07/2024 0.50p 0.50p 0.42p 0.50p 100000
24/07/2024 0.50p 0.50p 0.42p 0.50p 151050
23/07/2024 0.50p 0.60p 0.41p 0.50p 30223
22/07/2024 0.50p 0.60p 0.40p 0.50p 26298
19/07/2024 0.50p 0.50p 0.45p 0.50p 0
18/07/2024 0.50p 0.60p 0.50p 0.50p 255283
17/07/2024 0.50p 0.60p 0.40p 0.50p 359046
16/07/2024 0.50p 0.60p 0.43p 0.50p 440199
15/07/2024 0.50p 0.60p 0.43p 0.50p 204654
12/07/2024 0.50p 0.50p 0.40p 0.50p 2353
11/07/2024 0.50p 0.60p 0.43p 0.50p 799958
10/07/2024 0.50p 0.60p 0.50p 0.50p 16157
09/07/2024 0.50p 0.50p 0.45p 0.50p 0
08/07/2024 0.45p 0.58p 0.40p 0.50p 801992
05/07/2024 0.45p 0.49p 0.45p 0.45p 40622
04/07/2024 0.45p 0.45p 0.40p 0.45p 153672
03/07/2024 0.45p 0.50p 0.40p 0.45p 851910
02/07/2024 0.45p 0.50p 0.40p 0.45p 2914
01/07/2024 0.45p 0.50p 0.41p 0.45p 563326
28/06/2024 0.45p 0.50p 0.40p 0.45p 4906
27/06/2024 0.45p 0.50p 0.40p 0.45p 3018
26/06/2024 0.45p 0.60p 0.40p 0.45p 954114
25/06/2024 0.45p 0.45p 0.40p 0.45p 225600
24/06/2024 0.45p 0.50p 0.41p 0.45p 101578
21/06/2024 0.50p 0.60p 0.42p 0.45p 157759
20/06/2024 0.50p 0.60p 0.40p 0.50p 41646
19/06/2024 0.50p 0.60p 0.40p 0.50p 526615
18/06/2024 0.40p 0.85p 0.40p 0.50p 2669656
17/06/2024 0.40p 0.48p 0.40p 0.40p 4736
14/06/2024 0.40p 0.40p 0.35p 0.40p 36332
13/06/2024 0.40p 0.40p 0.35p 0.40p 13037
12/06/2024 0.40p 0.40p 0.30p 0.40p 1050000
11/06/2024 0.40p 0.40p 0.37p 0.40p 0
10/06/2024 0.40p 0.40p 0.37p 0.40p 0
07/06/2024 0.40p 0.40p 0.37p 0.40p 0
06/06/2024 0.40p 0.40p 0.35p 0.40p 17512
05/06/2024 0.40p 0.44p 0.34p 0.40p 547870
04/06/2024 0.40p 0.44p 0.40p 0.40p 1084
03/06/2024 0.40p 0.44p 0.34p 0.40p 112803
31/05/2024 0.40p 0.40p 0.31p 0.40p 118
30/05/2024 0.40p 0.44p 0.34p 0.40p 114406
29/05/2024 0.40p 0.45p 0.40p 0.40p 22209
28/05/2024 0.40p 0.45p 0.40p 0.40p 1111
24/05/2024 0.40p 0.45p 0.40p 0.40p 226856
23/05/2024 0.40p 0.44p 0.40p 0.40p 50000
22/05/2024 0.40p 0.40p 0.37p 0.40p 0
21/05/2024 0.40p 0.40p 0.32p 0.40p 3000
20/05/2024 0.43p 0.43p 0.35p 0.40p 32895
17/05/2024 0.45p 0.45p 0.40p 0.45p 300
16/05/2024 0.45p 0.45p 0.40p 0.45p 6975
15/05/2024 0.45p 0.45p 0.45p 0.45p 6975
14/05/2024 0.45p 0.47p 0.41p 0.45p 92124
13/05/2024 0.45p 0.47p 0.45p 0.45p 423
10/05/2024 0.45p 0.46p 0.40p 0.45p 37329
09/05/2024 0.45p 0.45p 0.41p 0.45p 375000
08/05/2024 0.45p 0.47p 0.45p 0.45p 302082
07/05/2024 0.45p 0.45p 0.40p 0.45p 11283
03/05/2024 0.45p 0.48p 0.41p 0.45p 101704
02/05/2024 0.45p 0.45p 0.43p 0.45p 0
01/05/2024 0.45p 0.45p 0.40p 0.45p 501990
30/04/2024 0.45p 0.45p 0.40p 0.45p 2587
29/04/2024 0.45p 0.45p 0.40p 0.45p 1243
26/04/2024 0.45p 0.45p 0.43p 0.45p 100508
25/04/2024 0.45p 0.48p 0.45p 0.45p 37570
24/04/2024 0.45p 0.45p 0.43p 0.45p 0
23/04/2024 0.45p 0.48p 0.40p 0.45p 111304
22/04/2024 0.45p 0.50p 0.40p 0.45p 423514
19/04/2024 0.45p 0.47p 0.40p 0.45p 25731
18/04/2024 0.45p 0.48p 0.42p 0.45p 707341
17/04/2024 0.45p 0.45p 0.43p 0.45p 100000
16/04/2024 0.45p 0.45p 0.43p 0.45p 0
15/04/2024 0.45p 0.45p 0.40p 0.45p 37427
12/04/2024 0.45p 0.45p 0.40p 0.45p 149
11/04/2024 0.45p 0.45p 0.44p 0.45p 124447
10/04/2024 0.45p 0.48p 0.40p 0.45p 117074
09/04/2024 0.45p 0.48p 0.40p 0.45p 298
08/04/2024 0.48p 0.48p 0.40p 0.43p 2954605
05/04/2024 0.48p 0.48p 0.43p 0.48p 55386
04/04/2024 0.48p 0.55p 0.48p 0.48p 2388
03/04/2024 0.48p 0.52p 0.40p 0.48p 8003276
02/04/2024 0.48p 0.55p 0.44p 0.48p 327587
29/03/2024 0.48p 0.48p 0.43p 0.48p 7927
28/03/2024 0.48p 0.48p 0.43p 0.48p 7927
27/03/2024 0.53p 0.55p 0.48p 0.48p 192159
26/03/2024 0.55p 0.55p 0.50p 0.53p 477237
25/03/2024 0.60p 0.68p 0.53p 0.55p 227541
22/03/2024 0.60p 0.65p 0.53p 0.60p 615913
21/03/2024 0.65p 0.66p 0.55p 0.60p 887896
20/03/2024 0.45p 0.45p 0.45p 0.65p 2442985
19/03/2024 0.45p 0.45p 0.43p 0.45p 1073
18/03/2024 0.45p 0.49p 0.43p 0.45p 331123
15/03/2024 0.45p 0.47p 0.45p 0.45p 350000
14/03/2024 0.45p 0.50p 0.45p 0.45p 350520
13/03/2024 0.45p 0.47p 0.43p 0.45p 115
12/03/2024 0.45p 0.45p 0.40p 0.45p 30114
11/03/2024 0.45p 0.45p 0.43p 0.45p 0
08/03/2024 0.45p 0.50p 0.42p 0.45p 120401
07/03/2024 0.45p 0.48p 0.42p 0.45p 52750
06/03/2024 0.45p 0.50p 0.42p 0.45p 29039
05/03/2024 0.45p 0.45p 0.40p 0.45p 13790
04/03/2024 0.45p 0.48p 0.40p 0.45p 515141
01/03/2024 0.45p 0.45p 0.40p 0.45p 250685
29/02/2024 0.45p 0.48p 0.40p 0.45p 5783
28/02/2024 0.45p 0.48p 0.42p 0.45p 189424
27/02/2024 0.45p 0.48p 0.40p 0.45p 55126
26/02/2024 0.45p 0.48p 0.45p 0.45p 501028
23/02/2024 0.45p 0.48p 0.40p 0.45p 649975
22/02/2024 0.45p 0.48p 0.40p 0.45p 197869
21/02/2024 0.45p 0.50p 0.40p 0.45p 337070
20/02/2024 0.45p 0.50p 0.40p 0.45p 741235
19/02/2024 0.45p 0.50p 0.40p 0.45p 202366
16/02/2024 0.45p 0.50p 0.40p 0.45p 319382
15/02/2024 0.45p 0.45p 0.42p 0.45p 6200
14/02/2024 0.45p 0.50p 0.40p 0.45p 43473
13/02/2024 0.45p 0.45p 0.43p 0.45p 0
12/02/2024 0.43p 0.50p 0.40p 0.45p 696794

*Close Price adjusted for both dividends and splits