Chesterfield Resources (CHF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/02/2024 0.45p 0.45p 0.40p 0.40p 457761
08/02/2024 0.45p 0.50p 0.40p 0.45p 42485
07/02/2024 0.45p 0.45p 0.42p 0.45p 0
06/02/2024 0.45p 0.50p 0.40p 0.45p 23409
05/02/2024 0.45p 0.45p 0.40p 0.45p 150000
02/02/2024 0.45p 0.50p 0.40p 0.45p 48225
01/02/2024 0.45p 0.47p 0.45p 0.45p 54062
31/01/2024 0.45p 0.51p 0.40p 0.50p 134852
30/01/2024 0.45p 0.51p 0.40p 0.50p 153241
29/01/2024 0.45p 0.50p 0.40p 0.50p 218723
26/01/2024 0.45p 0.50p 0.45p 0.50p 55000
25/01/2024 0.45p 0.50p 0.45p 0.50p 53856
24/01/2024 0.45p 0.50p 0.42p 0.50p 0
23/01/2024 0.45p 0.50p 0.40p 0.50p 1179473
22/01/2024 0.45p 0.50p 0.40p 0.45p 642536
19/01/2024 0.45p 0.50p 0.40p 0.50p 145333
18/01/2024 0.45p 0.45p 0.42p 0.45p 96770
17/01/2024 0.45p 0.45p 0.42p 0.45p 0
16/01/2024 0.45p 0.45p 0.42p 0.45p 54799
15/01/2024 0.45p 0.50p 0.40p 0.45p 180408
12/01/2024 0.45p 0.50p 0.40p 0.45p 605506
11/01/2024 0.45p 0.45p 0.40p 0.40p 50000
10/01/2024 0.45p 0.47p 0.40p 0.45p 734057
09/01/2024 0.45p 0.45p 0.41p 0.45p 19940
08/01/2024 0.45p 0.50p 0.40p 0.45p 20943
05/01/2024 0.48p 0.48p 0.41p 0.45p 350000
04/01/2024 0.48p 0.55p 0.48p 0.48p 987
03/01/2024 0.48p 0.54p 0.41p 0.48p 55503
02/01/2024 0.48p 0.52p 0.48p 0.48p 427042
29/12/2023 0.48p 0.48p 0.41p 0.48p 3608
28/12/2023 0.48p 0.55p 0.41p 0.48p 537600
27/12/2023 0.48p 0.53p 0.41p 0.48p 40873
22/12/2023 0.48p 0.48p 0.43p 0.48p 0
21/12/2023 0.48p 0.51p 0.48p 0.48p 37682
20/12/2023 0.53p 0.54p 0.41p 0.48p 882335
19/12/2023 0.53p 0.60p 0.51p 0.53p 1128433
18/12/2023 0.53p 0.58p 0.45p 0.53p 1594386
15/12/2023 0.48p 0.57p 0.46p 0.53p 2069076
14/12/2023 0.48p 0.48p 0.46p 0.48p 778628
13/12/2023 0.48p 0.48p 0.48p 0.48p 0
12/12/2023 0.48p 0.48p 0.45p 0.48p 50000
11/12/2023 0.48p 0.48p 0.45p 0.48p 153557
08/12/2023 0.48p 0.48p 0.42p 0.48p 357202
07/12/2023 0.48p 0.48p 0.48p 0.48p 300000
06/12/2023 0.48p 0.49p 0.48p 0.48p 30
05/12/2023 0.48p 0.50p 0.47p 0.48p 0
04/12/2023 0.50p 0.50p 0.45p 0.48p 72731
01/12/2023 0.53p 0.55p 0.43p 0.50p 3002696
30/11/2023 0.53p 0.53p 0.49p 0.53p 0
29/11/2023 0.53p 0.53p 0.49p 0.53p 0
28/11/2023 0.53p 0.53p 0.53p 0.53p 83000
27/11/2023 0.53p 0.53p 0.53p 0.53p 939
24/11/2023 0.70p 0.70p 0.42p 0.53p 4936090
23/11/2023 0.48p 0.76p 0.47p 0.70p 2872887
22/11/2023 0.48p 0.48p 0.47p 0.48p 0
21/11/2023 0.48p 0.48p 0.47p 0.48p 0
20/11/2023 0.48p 0.50p 0.45p 0.48p 66096
17/11/2023 0.48p 0.49p 0.47p 0.48p 202138
16/11/2023 0.53p 0.53p 0.45p 0.48p 701843
15/11/2023 0.53p 0.54p 0.53p 0.53p 192010
14/11/2023 0.53p 0.55p 0.53p 0.53p 15907
13/11/2023 0.55p 0.55p 0.51p 0.53p 150000
10/11/2023 0.55p 0.60p 0.55p 0.55p 35830
09/11/2023 0.60p 0.60p 0.50p 0.55p 250000
08/11/2023 0.60p 0.60p 0.60p 0.60p 0
07/11/2023 0.60p 0.63p 0.55p 0.60p 100315
06/11/2023 0.60p 0.60p 0.60p 0.60p 0
03/11/2023 0.60p 0.65p 0.55p 0.60p 35153
02/11/2023 0.60p 0.60p 0.60p 0.60p 0
01/11/2023 0.60p 0.60p 0.55p 0.60p 1548595
31/10/2023 0.58p 0.65p 0.58p 0.60p 825612
30/10/2023 0.58p 0.58p 0.55p 0.58p 252300
27/10/2023 0.58p 0.60p 0.55p 0.58p 1079
26/10/2023 0.55p 0.60p 0.55p 0.58p 585000
25/10/2023 0.55p 0.60p 0.50p 0.55p 2487
24/10/2023 0.55p 0.59p 0.50p 0.55p 521553
23/10/2023 0.58p 0.58p 0.54p 0.58p 0
20/10/2023 0.58p 0.59p 0.58p 0.58p 32665
19/10/2023 0.58p 0.58p 0.50p 0.58p 10614
18/10/2023 0.63p 0.63p 0.51p 0.58p 167000
17/10/2023 0.63p 0.63p 0.63p 0.63p 0
16/10/2023 0.63p 0.65p 0.56p 0.63p 306211
13/10/2023 0.63p 0.63p 0.60p 0.63p 55186
12/10/2023 0.63p 0.63p 0.60p 0.63p 15925
11/10/2023 0.63p 0.63p 0.60p 0.63p 14000
10/10/2023 0.65p 0.70p 0.60p 0.63p 164640
09/10/2023 0.65p 0.70p 0.61p 0.65p 43165
06/10/2023 0.73p 0.75p 0.60p 0.65p 569291
05/10/2023 0.73p 0.75p 0.70p 0.73p 12044
04/10/2023 0.73p 0.73p 0.70p 0.73p 200100
03/10/2023 0.73p 0.73p 0.70p 0.73p 27388
02/10/2023 0.73p 0.75p 0.70p 0.73p 53611
29/09/2023 0.73p 0.75p 0.70p 0.73p 10457
28/09/2023 0.73p 0.73p 0.73p 0.73p 0
27/09/2023 0.75p 0.80p 0.70p 0.73p 396184
26/09/2023 0.75p 0.79p 0.70p 0.75p 342930
25/09/2023 0.65p 0.80p 0.65p 0.75p 1806050
22/09/2023 0.65p 0.70p 0.64p 0.65p 180500
21/09/2023 0.65p 0.65p 0.60p 0.65p 31000
20/09/2023 0.65p 0.70p 0.64p 0.65p 15818
19/09/2023 0.75p 0.80p 0.64p 0.65p 335698
18/09/2023 0.75p 0.75p 0.72p 0.75p 0
15/09/2023 0.75p 0.75p 0.75p 0.75p 135000
14/09/2023 0.75p 0.75p 0.72p 0.75p 0
13/09/2023 0.75p 0.75p 0.71p 0.75p 50000
12/09/2023 0.75p 0.80p 0.70p 0.75p 4760
11/09/2023 0.75p 0.75p 0.71p 0.75p 118228
08/09/2023 0.75p 0.75p 0.72p 0.75p 0
07/09/2023 0.75p 0.80p 0.71p 0.75p 17744
06/09/2023 0.75p 0.75p 0.70p 0.75p 2054
05/09/2023 0.75p 0.75p 0.71p 0.75p 528562
04/09/2023 0.75p 0.80p 0.70p 0.75p 55603
01/09/2023 0.75p 0.76p 0.75p 0.75p 52507
31/08/2023 0.75p 0.75p 0.71p 0.75p 8692
30/08/2023 0.75p 0.75p 0.72p 0.75p 0
29/08/2023 0.75p 0.75p 0.71p 0.75p 421774
25/08/2023 0.75p 0.77p 0.70p 0.75p 50130
24/08/2023 0.75p 0.80p 0.70p 0.75p 627848
23/08/2023 0.85p 0.85p 0.72p 0.75p 1559900
22/08/2023 0.85p 0.85p 0.75p 0.85p 10132
21/08/2023 0.88p 0.88p 0.80p 0.88p 156619
18/08/2023 0.88p 0.88p 0.86p 0.88p 42313
17/08/2023 0.88p 0.88p 0.88p 0.88p 0
16/08/2023 0.85p 0.95p 0.80p 0.88p 1106915
15/08/2023 0.85p 0.90p 0.80p 0.85p 15611
14/08/2023 0.85p 0.86p 0.85p 0.85p 29295
11/08/2023 0.85p 0.85p 0.85p 0.85p 0
10/08/2023 0.85p 0.85p 0.81p 0.85p 175000
09/08/2023 0.85p 0.87p 0.80p 0.85p 56760
08/08/2023 0.85p 0.87p 0.85p 0.85p 180000
07/08/2023 0.85p 0.90p 0.85p 0.85p 64263
04/08/2023 0.85p 0.87p 0.81p 0.85p 117076
03/08/2023 0.85p 0.88p 0.82p 0.85p 585787
02/08/2023 0.85p 0.90p 0.85p 0.85p 50221
01/08/2023 0.83p 0.88p 0.81p 0.85p 470511
31/07/2023 0.83p 0.83p 0.75p 0.83p 15423
28/07/2023 0.83p 0.84p 0.78p 0.83p 226281
27/07/2023 0.83p 0.83p 0.78p 0.83p 110441
26/07/2023 0.83p 0.83p 0.82p 0.83p 250000
25/07/2023 0.83p 0.83p 0.75p 0.83p 53632
24/07/2023 0.85p 0.85p 0.80p 0.83p 122055
21/07/2023 0.83p 0.85p 0.83p 0.85p 300000
20/07/2023 0.83p 0.83p 0.80p 0.83p 0
19/07/2023 0.83p 0.85p 0.76p 0.83p 1420000
18/07/2023 0.83p 0.83p 0.75p 0.83p 292
17/07/2023 0.83p 0.85p 0.78p 0.83p 490352
14/07/2023 0.83p 0.85p 0.76p 0.83p 942958
13/07/2023 0.80p 0.90p 0.75p 0.83p 323419
12/07/2023 0.80p 0.89p 0.76p 0.80p 96674
11/07/2023 0.80p 0.80p 0.80p 0.80p 0
10/07/2023 0.80p 0.90p 0.70p 0.80p 28124
07/07/2023 0.80p 0.80p 0.75p 0.80p 0
06/07/2023 0.78p 0.90p 0.76p 0.80p 39770
05/07/2023 0.83p 0.83p 0.73p 0.78p 593119
04/07/2023 0.83p 0.85p 0.81p 0.83p 501372
03/07/2023 0.83p 0.85p 0.83p 0.83p 264776
30/06/2023 0.98p 0.98p 0.82p 0.83p 3012035
29/06/2023 0.98p 1.00p 0.98p 0.98p 100497
28/06/2023 0.98p 0.98p 0.96p 0.98p 580
27/06/2023 1.15p 1.15p 0.97p 0.98p 702001
26/06/2023 1.15p 1.30p 1.00p 1.15p 834590
23/06/2023 1.08p 1.08p 1.00p 1.08p 1000
22/06/2023 1.08p 1.15p 1.00p 1.08p 8509
21/06/2023 1.08p 1.08p 0.99p 1.08p 65682
20/06/2023 1.08p 1.08p 1.08p 1.08p 94138
19/06/2023 1.15p 1.15p 1.00p 1.08p 430374
16/06/2023 1.15p 1.25p 1.05p 1.15p 23242
15/06/2023 1.15p 1.25p 1.07p 1.15p 4500
14/06/2023 1.15p 1.15p 1.15p 1.15p 0
13/06/2023 1.15p 1.19p 1.00p 1.15p 316089
12/06/2023 1.15p 1.15p 1.02p 1.15p 400000
09/06/2023 1.15p 1.15p 1.06p 1.15p 0
08/06/2023 1.15p 1.15p 1.00p 1.15p 69790
07/06/2023 1.15p 1.15p 1.06p 1.15p 0
06/06/2023 1.15p 1.30p 1.15p 1.15p 1101
05/06/2023 1.15p 1.15p 1.00p 1.15p 342151
02/06/2023 1.15p 1.15p 1.04p 1.15p 1183
01/06/2023 1.10p 1.30p 1.00p 1.15p 226854
31/05/2023 1.20p 1.20p 1.00p 1.10p 89597
30/05/2023 1.25p 1.30p 1.15p 1.20p 250642
26/05/2023 1.20p 1.28p 1.16p 1.25p 249152
25/05/2023 1.05p 1.29p 1.00p 1.20p 576379
24/05/2023 1.05p 1.05p 1.03p 1.05p 0
23/05/2023 1.25p 1.25p 1.00p 1.05p 386710
22/05/2023 1.20p 1.40p 1.00p 1.25p 1058407
19/05/2023 1.05p 1.10p 1.00p 1.00p 64757
18/05/2023 1.05p 1.10p 1.04p 1.05p 208768
17/05/2023 1.08p 1.10p 1.01p 1.05p 1057521
16/05/2023 1.03p 1.28p 1.03p 1.08p 1936941
15/05/2023 1.03p 1.03p 1.00p 1.03p 12656
12/05/2023 1.05p 1.09p 0.97p 1.03p 1501207
11/05/2023 1.05p 1.05p 1.00p 1.05p 456991
10/05/2023 1.10p 1.19p 1.05p 1.05p 431647
09/05/2023 1.05p 1.25p 1.00p 1.10p 2468631
05/05/2023 1.03p 1.30p 0.94p 1.05p 8036216
04/05/2023 1.05p 1.10p 0.90p 1.03p 8596358
03/05/2023 1.08p 1.14p 1.00p 1.05p 1472459
02/05/2023 1.25p 1.25p 1.00p 1.12p 1167821
28/04/2023 1.25p 1.40p 1.10p 1.25p 201983
27/04/2023 1.25p 1.40p 1.10p 1.25p 50717

*Close Price adjusted for both dividends and splits