Chesterfield Resources (CHF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2023 1.25p 1.35p 1.10p 1.25p 32731
25/04/2023 1.25p 1.40p 1.10p 1.25p 57193
24/04/2023 1.25p 1.37p 1.12p 1.25p 237336
21/04/2023 1.25p 1.40p 1.12p 1.25p 26446
20/04/2023 1.25p 1.40p 1.10p 1.25p 84490
19/04/2023 1.20p 1.27p 1.20p 1.20p 100000
18/04/2023 1.20p 1.30p 1.10p 1.20p 141604
17/04/2023 1.20p 1.27p 1.10p 1.20p 216385
14/04/2023 1.20p 1.21p 1.20p 1.20p 0
13/04/2023 1.15p 1.30p 1.10p 1.20p 699373
12/04/2023 1.10p 1.28p 1.00p 1.15p 1384211
11/04/2023 1.10p 1.10p 1.00p 1.10p 375753
06/04/2023 1.10p 1.20p 1.06p 1.10p 61810
05/04/2023 1.15p 1.22p 1.03p 1.10p 281953
04/04/2023 1.25p 1.25p 1.10p 1.15p 624108
03/04/2023 1.15p 1.25p 1.13p 1.25p 1165222
31/03/2023 1.25p 1.25p 1.10p 1.23p 221020
30/03/2023 1.20p 1.30p 1.20p 1.25p 34410
29/03/2023 1.30p 1.30p 1.20p 1.25p 302076
28/03/2023 1.35p 1.40p 1.20p 1.30p 204605
27/03/2023 1.35p 1.50p 1.20p 1.35p 35911
24/03/2023 1.35p 1.50p 1.20p 1.35p 82117
23/03/2023 1.35p 1.35p 1.35p 1.35p 0
22/03/2023 1.25p 1.40p 1.20p 1.35p 850061
21/03/2023 1.25p 1.25p 1.25p 1.25p 0
20/03/2023 1.30p 1.30p 1.20p 1.25p 158782
17/03/2023 1.25p 1.38p 1.25p 1.30p 1062500
16/03/2023 1.25p 1.30p 1.20p 1.25p 223098
15/03/2023 1.30p 1.40p 1.19p 1.25p 779327
14/03/2023 1.30p 1.37p 1.30p 1.30p 144560
13/03/2023 1.40p 1.40p 1.20p 1.30p 322814
10/03/2023 1.40p 1.42p 1.40p 1.40p 25000
09/03/2023 1.40p 1.50p 1.30p 1.40p 147479
08/03/2023 1.40p 1.60p 1.33p 1.40p 316510
07/03/2023 1.60p 1.66p 1.30p 1.40p 770645
06/03/2023 1.50p 1.80p 1.40p 1.60p 516633
03/03/2023 1.50p 1.50p 1.41p 1.50p 268
02/03/2023 1.50p 1.50p 1.50p 1.50p 0
01/03/2023 1.50p 1.60p 1.32p 1.50p 178931
28/02/2023 1.50p 1.60p 1.41p 1.50p 124823
27/02/2023 1.50p 1.50p 1.50p 1.50p 76568
24/02/2023 1.65p 1.70p 1.41p 1.50p 511637
23/02/2023 1.65p 1.65p 1.52p 1.65p 1358
22/02/2023 1.65p 1.65p 1.51p 1.65p 495653
21/02/2023 1.65p 1.71p 1.50p 1.65p 933790
20/02/2023 1.55p 1.74p 1.55p 1.65p 1095005
17/02/2023 1.55p 1.55p 1.55p 1.55p 276916
16/02/2023 1.55p 1.55p 1.44p 1.55p 272282
15/02/2023 1.55p 1.57p 1.45p 1.55p 237780
14/02/2023 1.55p 1.70p 1.40p 1.55p 23982
13/02/2023 1.55p 1.59p 1.40p 1.55p 44388
10/02/2023 1.55p 1.55p 1.43p 1.55p 313902
09/02/2023 1.55p 1.70p 1.40p 1.55p 1497
08/02/2023 1.50p 1.62p 1.45p 1.55p 550000
07/02/2023 1.40p 1.70p 1.30p 1.50p 1084802
06/02/2023 1.60p 1.70p 1.32p 1.40p 3068307
03/02/2023 1.55p 1.70p 1.50p 1.60p 1337664
02/02/2023 1.65p 1.80p 1.50p 1.55p 840281
01/02/2023 1.70p 1.80p 1.50p 1.65p 926228
31/01/2023 1.60p 1.80p 1.50p 1.70p 393675
30/01/2023 1.60p 1.68p 1.50p 1.60p 388274
27/01/2023 1.65p 1.69p 1.32p 1.60p 3509328
26/01/2023 1.65p 1.78p 1.60p 1.70p 1470210
25/01/2023 1.85p 1.89p 1.60p 1.65p 535242
24/01/2023 1.95p 2.10p 1.69p 1.85p 701986
23/01/2023 1.75p 2.09p 1.74p 1.95p 1985367
20/01/2023 1.70p 1.96p 1.65p 1.75p 5631504
19/01/2023 1.55p 1.78p 1.43p 1.70p 3694463
18/01/2023 1.80p 1.90p 1.30p 1.50p 11617752
17/01/2023 1.90p 2.00p 1.70p 1.80p 193991
16/01/2023 1.90p 2.00p 1.76p 1.90p 579407
13/01/2023 1.90p 1.90p 1.80p 1.90p 1550
12/01/2023 1.95p 2.10p 1.80p 1.90p 121703
11/01/2023 1.90p 2.10p 1.80p 1.95p 689715
10/01/2023 1.90p 2.00p 1.76p 1.90p 369854
09/01/2023 1.80p 1.99p 1.72p 1.90p 110397
06/01/2023 1.80p 1.99p 1.80p 1.90p 954340
05/01/2023 1.60p 1.90p 1.48p 1.87p 1338542
04/01/2023 1.55p 1.80p 1.50p 1.60p 2615070
03/01/2023 1.65p 1.80p 1.40p 1.55p 530000
30/12/2022 1.65p 1.65p 1.55p 1.55p 95100
29/12/2022 1.75p 1.75p 1.60p 1.65p 47105
28/12/2022 1.75p 1.78p 1.60p 1.75p 498976
23/12/2022 1.75p 1.75p 1.70p 1.75p 66667
22/12/2022 1.75p 1.79p 1.71p 1.75p 115841
21/12/2022 1.75p 1.75p 1.71p 1.75p 9017
20/12/2022 1.75p 1.75p 1.72p 1.75p 203650
19/12/2022 1.65p 2.05p 1.65p 1.75p 2457746
16/12/2022 1.65p 1.69p 1.62p 1.65p 82578
15/12/2022 1.75p 1.75p 1.65p 1.65p 133710
14/12/2022 1.75p 1.75p 1.70p 1.75p 81938
13/12/2022 1.65p 1.77p 1.65p 1.75p 493444
12/12/2022 1.75p 1.75p 1.62p 1.65p 135627
09/12/2022 1.85p 1.85p 1.71p 1.75p 109989
08/12/2022 1.85p 1.85p 1.85p 1.85p 0
07/12/2022 1.90p 1.94p 1.80p 1.85p 306235
06/12/2022 2.00p 2.00p 1.81p 1.90p 459672
05/12/2022 2.05p 2.10p 1.90p 2.00p 348740
02/12/2022 2.10p 2.14p 1.90p 2.05p 1223092
01/12/2022 2.15p 2.15p 1.93p 2.10p 1289553
30/11/2022 2.15p 2.28p 2.09p 2.15p 1154852
29/11/2022 2.15p 2.20p 2.10p 2.15p 1271397
28/11/2022 2.35p 2.50p 2.10p 2.15p 925763
25/11/2022 2.35p 2.35p 2.20p 2.35p 1925
24/11/2022 2.35p 2.38p 2.22p 2.35p 270000
23/11/2022 2.35p 2.35p 2.29p 2.35p 0
22/11/2022 2.35p 2.35p 2.20p 2.35p 9
21/11/2022 2.35p 2.50p 2.22p 2.35p 530055
18/11/2022 2.05p 2.60p 2.05p 2.35p 2577746
17/11/2022 2.15p 2.20p 1.91p 2.05p 428285
16/11/2022 2.25p 2.30p 2.10p 2.15p 834000
15/11/2022 2.30p 2.40p 2.20p 2.25p 47734
14/11/2022 2.30p 2.39p 2.20p 2.30p 400416
11/11/2022 2.30p 2.30p 2.28p 2.30p 1224
10/11/2022 2.30p 2.39p 2.28p 2.30p 75939
09/11/2022 2.55p 2.55p 2.20p 2.30p 441299
08/11/2022 2.65p 2.79p 2.40p 2.55p 367203
07/11/2022 2.60p 2.70p 2.40p 2.60p 491289
04/11/2022 2.60p 2.70p 2.46p 2.60p 844229
03/11/2022 2.35p 2.60p 2.20p 2.60p 612043
02/11/2022 2.45p 2.45p 2.35p 2.35p 113649
01/11/2022 2.30p 2.50p 2.15p 2.35p 1198157
31/10/2022 2.25p 2.40p 2.10p 2.30p 359548
28/10/2022 2.05p 2.40p 2.00p 2.25p 842765
27/10/2022 1.85p 2.20p 1.70p 2.05p 698419
26/10/2022 1.70p 1.94p 1.70p 1.85p 1060484
25/10/2022 1.70p 1.80p 1.60p 1.70p 15869
24/10/2022 1.70p 1.71p 1.67p 1.70p 130704
21/10/2022 1.75p 1.80p 1.60p 1.70p 633997
20/10/2022 2.05p 2.20p 1.71p 1.75p 1305771
19/10/2022 2.00p 2.68p 1.90p 2.05p 6302447
18/10/2022 1.85p 2.04p 1.85p 1.95p 700517
17/10/2022 2.00p 2.00p 1.70p 1.85p 742711
14/10/2022 2.05p 2.18p 1.90p 2.00p 759722
13/10/2022 2.05p 2.33p 1.80p 2.05p 8070070
12/10/2022 1.50p 2.40p 1.45p 2.30p 14774230
11/10/2022 1.45p 1.60p 1.42p 1.50p 2206552
10/10/2022 2.05p 2.05p 1.20p 1.45p 5897476
07/10/2022 2.05p 2.05p 2.00p 2.05p 82016
06/10/2022 2.15p 2.15p 2.05p 2.05p 25000
05/10/2022 2.15p 2.15p 2.15p 2.15p 0
04/10/2022 2.20p 2.20p 2.05p 2.15p 85000
03/10/2022 2.20p 2.23p 2.20p 2.20p 25000
30/09/2022 2.20p 2.20p 2.20p 2.20p 0
29/09/2022 2.35p 2.35p 2.10p 2.20p 156903
28/09/2022 2.55p 2.55p 2.22p 2.35p 145277
27/09/2022 2.55p 2.55p 2.50p 2.55p 39802
26/09/2022 2.55p 2.55p 2.50p 2.55p 35763
23/09/2022 2.55p 2.57p 2.50p 2.55p 24170
22/09/2022 2.55p 2.55p 2.50p 2.55p 39300
21/09/2022 2.55p 2.55p 2.55p 2.55p 0
20/09/2022 2.63p 2.63p 2.50p 2.55p 120000
16/09/2022 2.63p 2.64p 2.63p 2.63p 7230
15/09/2022 2.65p 2.70p 2.60p 2.63p 43398
14/09/2022 2.65p 2.65p 2.60p 2.65p 123722
13/09/2022 2.70p 2.70p 2.50p 2.65p 265493
12/09/2022 2.85p 2.85p 2.70p 2.70p 25394
09/09/2022 2.85p 2.85p 2.70p 2.85p 65387
08/09/2022 2.85p 2.85p 2.70p 2.85p 15000
07/09/2022 2.85p 2.85p 2.70p 2.85p 30000
06/09/2022 2.85p 2.85p 2.70p 2.85p 15000
05/09/2022 2.85p 2.85p 2.80p 2.85p 10000
02/09/2022 2.85p 2.85p 2.85p 2.85p 0
01/09/2022 2.90p 2.90p 2.75p 2.85p 72573
31/08/2022 2.95p 2.95p 2.80p 2.90p 81896
30/08/2022 2.95p 2.95p 2.95p 2.95p 5500
26/08/2022 2.95p 3.00p 2.95p 2.95p 111669
25/08/2022 2.95p 2.95p 2.91p 2.95p 34569
24/08/2022 2.95p 2.95p 2.95p 2.95p 0
23/08/2022 3.05p 3.05p 2.92p 2.95p 55514
22/08/2022 3.05p 3.06p 3.05p 3.05p 20000
19/08/2022 3.05p 3.06p 3.00p 3.05p 110403
18/08/2022 3.05p 3.05p 3.05p 3.05p 0
17/08/2022 3.05p 3.07p 3.05p 3.05p 1000
16/08/2022 3.05p 3.07p 3.05p 3.05p 30000
15/08/2022 3.00p 3.09p 2.92p 3.05p 140880
12/08/2022 3.05p 3.05p 2.93p 2.95p 483037
11/08/2022 3.05p 3.09p 3.00p 3.05p 230343
10/08/2022 3.15p 3.15p 3.00p 3.05p 119694
09/08/2022 3.00p 3.38p 3.00p 3.15p 1335476
08/08/2022 3.00p 3.00p 2.90p 3.00p 98880
05/08/2022 3.45p 3.45p 2.88p 3.00p 2641009
04/08/2022 3.45p 3.45p 3.34p 3.45p 44978
03/08/2022 3.60p 3.60p 3.45p 3.45p 100000
02/08/2022 3.60p 3.63p 3.51p 3.60p 85732
01/08/2022 3.75p 3.77p 3.50p 3.77p 282313
29/07/2022 3.65p 3.78p 3.65p 3.65p 10650
28/07/2022 3.65p 3.65p 3.65p 3.65p 0
27/07/2022 3.65p 3.65p 3.65p 3.65p 0
26/07/2022 3.65p 3.79p 3.65p 3.65p 63760
25/07/2022 3.65p 3.79p 3.55p 3.65p 31225
22/07/2022 3.65p 3.74p 3.65p 3.65p 30000
21/07/2022 3.65p 3.78p 3.65p 3.65p 27052
20/07/2022 3.65p 3.80p 3.65p 3.65p 19067
19/07/2022 3.65p 3.65p 3.65p 3.65p 0
18/07/2022 3.65p 3.65p 3.60p 3.65p 0
15/07/2022 3.60p 3.65p 3.57p 3.60p 35000
14/07/2022 3.60p 3.68p 3.57p 3.60p 10526
13/07/2022 3.65p 3.65p 3.55p 3.60p 247872
12/07/2022 3.85p 3.87p 3.60p 3.65p 680000

*Close Price adjusted for both dividends and splits