Chesterfield Resources (CHF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/04/2025 0.75p 0.90p 0.65p 0.80p 1705982
24/04/2025 0.65p 0.85p 0.55p 0.59p 2469804
23/04/2025 0.50p 0.65p 0.50p 0.65p 1445246
22/04/2025 0.48p 0.60p 0.40p 0.50p 2728556
17/04/2025 0.43p 0.55p 0.30p 0.38p 3675505
16/04/2025 0.25p 0.50p 0.25p 0.43p 5901682
15/04/2025 0.25p 0.25p 0.21p 0.25p 131248
14/04/2025 0.25p 0.30p 0.20p 0.25p 97787
11/04/2025 0.25p 0.30p 0.20p 0.25p 28123
10/04/2025 0.23p 0.25p 0.21p 0.25p 1015000
09/04/2025 0.23p 0.23p 0.22p 0.23p 0
08/04/2025 0.23p 0.23p 0.22p 0.23p 0
07/04/2025 0.23p 0.25p 0.23p 0.23p 62409
04/04/2025 0.30p 0.40p 0.21p 0.23p 520250
03/04/2025 0.30p 0.40p 0.30p 0.30p 3245
02/04/2025 0.30p 0.40p 0.30p 0.30p 151908
01/04/2025 0.30p 0.30p 0.20p 0.30p 309564
31/03/2025 0.33p 0.34p 0.25p 0.30p 408779
28/03/2025 0.33p 0.34p 0.25p 0.33p 299535
27/03/2025 0.33p 0.40p 0.25p 0.33p 200485
26/03/2025 0.33p 0.40p 0.33p 0.33p 441472
25/03/2025 0.33p 0.37p 0.33p 0.33p 174584
24/03/2025 0.33p 0.40p 0.33p 0.33p 269174
21/03/2025 0.33p 0.40p 0.26p 0.33p 1147206
20/03/2025 0.33p 0.37p 0.25p 0.33p 69222
19/03/2025 0.33p 0.33p 0.25p 0.33p 747
18/03/2025 0.33p 0.40p 0.33p 0.33p 1674
17/03/2025 0.33p 0.36p 0.33p 0.33p 0
14/03/2025 0.33p 0.36p 0.33p 0.33p 0
13/03/2025 0.33p 0.37p 0.33p 0.33p 8067
12/03/2025 0.35p 0.40p 0.25p 0.33p 505099
11/03/2025 0.35p 0.38p 0.35p 0.35p 0
10/03/2025 0.35p 0.38p 0.35p 0.35p 0
07/03/2025 0.35p 0.35p 0.32p 0.35p 232920
06/03/2025 0.35p 0.40p 0.35p 0.35p 2487
05/03/2025 0.35p 0.37p 0.35p 0.35p 250000
04/03/2025 0.35p 0.35p 0.35p 0.35p 0
03/03/2025 0.35p 0.35p 0.33p 0.35p 0
28/02/2025 0.35p 0.40p 0.30p 0.35p 277476
27/02/2025 0.35p 0.35p 0.33p 0.35p 0
26/02/2025 0.35p 0.40p 0.35p 0.35p 501245
25/02/2025 0.35p 0.37p 0.35p 0.35p 336494
24/02/2025 0.35p 0.35p 0.30p 0.35p 500000
21/02/2025 0.35p 0.40p 0.35p 0.35p 4810
20/02/2025 0.35p 0.35p 0.33p 0.35p 0
19/02/2025 0.40p 0.40p 0.30p 0.35p 955072
18/02/2025 0.40p 0.50p 0.30p 0.40p 45606
17/02/2025 0.40p 0.50p 0.36p 0.40p 212994
14/02/2025 0.40p 0.46p 0.36p 0.40p 586193
13/02/2025 0.40p 0.50p 0.40p 0.40p 20
12/02/2025 0.40p 0.50p 0.40p 0.40p 3784
11/02/2025 0.35p 0.40p 0.30p 0.40p 480746
10/02/2025 0.35p 0.40p 0.30p 0.35p 323639
07/02/2025 0.38p 0.39p 0.35p 0.35p 730498
06/02/2025 0.38p 0.45p 0.38p 0.38p 5545
05/02/2025 0.40p 0.50p 0.30p 0.38p 128086
04/02/2025 0.40p 0.50p 0.30p 0.40p 505100
03/02/2025 0.40p 0.50p 0.38p 0.40p 138880
31/01/2025 0.40p 0.50p 0.38p 0.40p 414300
30/01/2025 0.40p 0.40p 0.37p 0.40p 122016
29/01/2025 0.40p 0.50p 0.35p 0.40p 365870
28/01/2025 0.40p 0.50p 0.40p 0.40p 577908
27/01/2025 0.35p 0.40p 0.30p 0.30p 276926
24/01/2025 0.30p 0.40p 0.30p 0.30p 302880
23/01/2025 0.30p 0.40p 0.30p 0.30p 188342
22/01/2025 0.30p 0.40p 0.20p 0.30p 67618
21/01/2025 0.30p 0.40p 0.26p 0.30p 387278
20/01/2025 0.30p 0.30p 0.20p 0.30p 37617
17/01/2025 0.30p 0.40p 0.30p 0.30p 62
16/01/2025 0.30p 0.31p 0.20p 0.30p 4975
15/01/2025 0.30p 0.40p 0.30p 0.30p 15496
14/01/2025 0.30p 0.30p 0.20p 0.30p 12020
13/01/2025 0.30p 0.34p 0.30p 0.30p 2926
10/01/2025 0.30p 0.39p 0.29p 0.30p 303995
09/01/2025 0.30p 0.34p 0.26p 0.30p 202314
08/01/2025 0.30p 0.31p 0.30p 0.30p 0
07/01/2025 0.30p 0.40p 0.30p 0.30p 318010
06/01/2025 0.30p 0.40p 0.26p 0.30p 98045
03/01/2025 0.30p 0.30p 0.26p 0.30p 100000
02/01/2025 0.30p 0.30p 0.20p 0.30p 103822
31/12/2024 0.30p 0.40p 0.30p 0.30p 436523
30/12/2024 0.30p 0.40p 0.30p 0.30p 619447
27/12/2024 0.30p 0.40p 0.30p 0.30p 70252
24/12/2024 0.30p 0.31p 0.30p 0.30p 0
23/12/2024 0.30p 0.40p 0.30p 0.30p 2487
20/12/2024 0.30p 0.31p 0.30p 0.30p 15945
19/12/2024 0.30p 0.30p 0.20p 0.30p 186585
18/12/2024 0.30p 0.31p 0.30p 0.30p 161143
17/12/2024 0.30p 0.40p 0.30p 0.30p 2487
16/12/2024 0.28p 0.35p 0.20p 0.30p 141202
13/12/2024 0.30p 0.40p 0.28p 0.28p 12336
12/12/2024 0.30p 0.40p 0.30p 0.30p 31465
11/12/2024 0.30p 0.40p 0.30p 0.30p 1312
10/12/2024 0.30p 0.31p 0.30p 0.30p 0
09/12/2024 0.30p 0.40p 0.30p 0.30p 2267
06/12/2024 0.30p 0.40p 0.29p 0.29p 31446
05/12/2024 0.30p 0.40p 0.30p 0.30p 26822
04/12/2024 0.30p 0.40p 0.30p 0.30p 4624
03/12/2024 0.30p 0.40p 0.30p 0.30p 685314
02/12/2024 0.30p 0.40p 0.30p 0.30p 293398
29/11/2024 0.30p 0.40p 0.20p 0.30p 925350
28/11/2024 0.30p 0.40p 0.30p 0.30p 3074
27/11/2024 0.30p 0.40p 0.30p 0.30p 50
26/11/2024 0.30p 0.40p 0.27p 0.27p 30273
25/11/2024 0.30p 0.35p 0.29p 0.29p 13394
22/11/2024 0.30p 0.40p 0.29p 0.30p 29690
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

*Close Price adjusted for both dividends and splits