East Star Resources (EST) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. East Star Resources

Date Open High Low Close* Volume
08/09/2023 2.05p 2.08p 1.91p 2.05p 63587
07/09/2023 2.15p 2.15p 1.90p 2.05p 122918
06/09/2023 2.20p 2.30p 2.02p 2.15p 294482
05/09/2023 2.20p 2.24p 2.20p 2.20p 45273
04/09/2023 2.20p 2.20p 2.00p 2.00p 54622
01/09/2023 2.20p 2.20p 2.05p 2.20p 110000
31/08/2023 2.20p 2.40p 2.00p 2.20p 51718
30/08/2023 2.20p 2.20p 2.03p 2.20p 328657
29/08/2023 2.20p 2.20p 2.10p 2.20p 0
25/08/2023 2.20p 2.20p 2.10p 2.20p 0
24/08/2023 2.20p 2.20p 2.07p 2.20p 2433
23/08/2023 2.20p 2.40p 2.00p 2.20p 49728
22/08/2023 2.20p 2.27p 2.05p 2.20p 310045
21/08/2023 2.20p 2.28p 2.02p 2.20p 198139
18/08/2023 2.20p 2.29p 2.20p 2.20p 50000
17/08/2023 2.20p 2.20p 2.05p 2.20p 150000
16/08/2023 2.20p 2.20p 2.00p 2.20p 692
15/08/2023 2.10p 2.30p 2.00p 2.20p 636366
14/08/2023 2.10p 2.10p 2.05p 2.10p 0
11/08/2023 2.10p 2.13p 2.00p 2.10p 348981
10/08/2023 2.10p 2.10p 2.00p 2.10p 147727
09/08/2023 2.10p 2.20p 2.03p 2.10p 101550
08/08/2023 2.40p 2.40p 2.10p 2.10p 1323840
07/08/2023 2.20p 2.50p 2.20p 2.40p 467880
04/08/2023 2.10p 2.30p 1.93p 2.20p 2901162
03/08/2023 1.65p 2.30p 1.65p 2.00p 2969498
02/08/2023 1.70p 1.77p 1.62p 1.65p 397661
01/08/2023 1.80p 1.84p 1.63p 1.75p 650175
31/07/2023 1.80p 1.80p 1.77p 1.80p 0
28/07/2023 1.80p 1.80p 1.67p 1.80p 120000
27/07/2023 1.85p 1.85p 1.70p 1.80p 612179
26/07/2023 1.85p 1.90p 1.85p 1.85p 0
25/07/2023 1.75p 1.85p 1.75p 1.85p 425000
24/07/2023 1.75p 1.77p 1.75p 1.75p 21000
21/07/2023 1.90p 1.90p 1.70p 1.75p 305694
20/07/2023 1.90p 1.93p 1.90p 1.90p 0
19/07/2023 1.90p 1.90p 1.87p 1.90p 5000
18/07/2023 1.90p 1.93p 1.90p 1.90p 0
17/07/2023 1.90p 1.90p 1.81p 1.90p 208000
14/07/2023 1.90p 1.90p 1.82p 1.90p 182474
13/07/2023 1.90p 2.00p 1.82p 1.90p 524566
12/07/2023 1.90p 1.98p 1.80p 1.90p 354272
11/07/2023 1.90p 1.95p 1.90p 1.90p 0
10/07/2023 1.85p 2.00p 1.80p 1.90p 776426
07/07/2023 1.75p 1.88p 1.75p 1.85p 147678
06/07/2023 1.75p 1.88p 1.75p 1.75p 176059
05/07/2023 1.55p 1.90p 1.52p 1.75p 967758
04/07/2023 1.53p 1.65p 1.35p 1.55p 1495255
03/07/2023 1.53p 1.53p 1.53p 1.53p 31250
30/06/2023 1.53p 1.53p 1.45p 1.53p 459156
29/06/2023 1.53p 1.53p 1.35p 1.53p 1075396
28/06/2023 1.63p 1.63p 1.42p 1.53p 876318
27/06/2023 1.75p 1.75p 1.52p 1.63p 491346
26/06/2023 1.75p 1.75p 1.65p 1.75p 31793
23/06/2023 1.70p 1.85p 1.65p 1.75p 1052929
22/06/2023 1.83p 1.90p 1.60p 1.70p 327296
21/06/2023 1.90p 2.00p 1.75p 1.83p 110213
20/06/2023 1.93p 2.00p 1.76p 1.90p 171855
19/06/2023 2.30p 2.30p 1.80p 1.93p 1967024
16/06/2023 2.90p 2.90p 2.00p 2.30p 3666999
15/06/2023 2.90p 2.90p 2.89p 2.90p 33067
14/06/2023 3.00p 3.00p 2.85p 2.90p 635048
13/06/2023 3.05p 3.05p 2.93p 3.00p 186003
12/06/2023 3.10p 3.17p 2.95p 3.05p 175784
09/06/2023 3.00p 3.20p 3.00p 3.10p 660522
08/06/2023 3.00p 3.08p 3.00p 3.00p 257133
07/06/2023 2.95p 3.07p 2.91p 3.00p 374640
06/06/2023 2.95p 3.00p 2.90p 2.95p 200400
05/06/2023 2.95p 3.00p 2.90p 2.95p 119427
02/06/2023 3.00p 3.00p 2.90p 2.95p 184805
01/06/2023 3.05p 3.05p 3.00p 3.03p 88249
31/05/2023 3.05p 3.05p 3.00p 3.05p 9258
30/05/2023 3.05p 3.05p 3.03p 3.05p 0
26/05/2023 3.05p 3.10p 2.95p 3.05p 934204
25/05/2023 3.10p 3.10p 3.00p 3.05p 62179
24/05/2023 3.15p 3.15p 3.00p 3.10p 42739
23/05/2023 3.15p 3.15p 3.12p 3.15p 50000
22/05/2023 3.15p 3.15p 3.15p 3.15p 0
19/05/2023 3.15p 3.15p 3.10p 3.15p 36774
18/05/2023 3.15p 3.15p 3.10p 3.15p 228939
17/05/2023 3.15p 3.15p 3.10p 3.15p 288564
16/05/2023 3.23p 3.50p 3.12p 3.15p 1938414
15/05/2023 2.75p 3.34p 2.75p 3.33p 1857897
12/05/2023 2.80p 2.80p 2.65p 2.75p 43000
11/05/2023 2.75p 2.80p 2.75p 2.80p 80063
10/05/2023 2.80p 2.80p 2.72p 2.75p 127617
09/05/2023 2.93p 2.93p 2.72p 2.80p 489014
05/05/2023 2.93p 3.00p 2.85p 2.93p 42228
04/05/2023 2.55p 3.00p 2.53p 2.93p 1754187
03/05/2023 2.65p 2.75p 2.51p 2.55p 2387492
02/05/2023 2.68p 2.75p 2.60p 2.65p 273638
28/04/2023 2.68p 2.68p 2.65p 2.68p 67425
27/04/2023 2.70p 2.70p 2.60p 2.68p 300151
26/04/2023 2.95p 3.00p 2.62p 2.75p 890826
25/04/2023 2.95p 2.97p 2.90p 2.95p 413732
24/04/2023 2.95p 2.95p 2.90p 2.95p 450209
21/04/2023 2.95p 2.95p 2.90p 2.95p 379047
20/04/2023 3.03p 3.03p 2.90p 2.95p 453990
19/04/2023 3.03p 3.10p 2.98p 3.03p 105300
18/04/2023 3.03p 3.09p 2.95p 3.03p 441938
17/04/2023 2.95p 3.04p 2.90p 3.03p 1150456
14/04/2023 2.93p 2.95p 2.86p 2.95p 698071
13/04/2023 2.95p 2.95p 2.85p 2.93p 424449
12/04/2023 2.95p 2.95p 2.95p 2.95p 0
11/04/2023 2.95p 2.95p 2.88p 2.95p 204631
06/04/2023 2.95p 2.95p 2.90p 2.95p 10656
05/04/2023 2.93p 2.95p 2.90p 2.95p 156560
04/04/2023 3.00p 3.00p 2.90p 2.93p 336321
03/04/2023 3.10p 3.10p 2.85p 3.00p 1080771
31/03/2023 3.15p 3.25p 3.00p 3.05p 1460497
30/03/2023 3.15p 3.15p 3.06p 3.15p 542035
29/03/2023 3.15p 3.15p 3.05p 3.15p 630000
28/03/2023 3.08p 3.15p 3.00p 3.15p 653791
27/03/2023 2.93p 3.10p 2.84p 3.08p 2202390
24/03/2023 2.93p 2.93p 2.84p 2.93p 251237
23/03/2023 2.93p 2.93p 2.91p 2.93p 234858
22/03/2023 3.00p 3.00p 2.90p 2.93p 373439
21/03/2023 3.00p 3.05p 2.95p 3.00p 384950
20/03/2023 2.95p 2.95p 2.90p 2.95p 205099
17/03/2023 2.95p 2.95p 2.95p 2.95p 169635
16/03/2023 2.98p 2.98p 2.90p 2.95p 6837
15/03/2023 2.95p 2.98p 2.92p 2.98p 115534
14/03/2023 3.00p 3.00p 2.95p 2.95p 100350
13/03/2023 3.05p 3.05p 2.90p 3.00p 1152874
10/03/2023 3.05p 3.15p 3.00p 3.05p 10180
09/03/2023 3.13p 3.13p 2.92p 3.00p 1210256
08/03/2023 3.18p 3.18p 3.07p 3.13p 359653
07/03/2023 3.15p 3.20p 3.08p 3.18p 1610667
06/03/2023 3.18p 3.18p 3.15p 3.15p 31476
03/03/2023 3.38p 3.38p 3.20p 3.35p 1686755
02/03/2023 3.45p 3.48p 3.35p 3.38p 757905
01/03/2023 3.38p 3.45p 3.30p 3.45p 1726236
28/02/2023 3.38p 3.39p 3.35p 3.38p 423659
27/02/2023 3.38p 3.38p 3.30p 3.38p 320000
24/02/2023 3.38p 3.38p 3.35p 3.38p 200839
23/02/2023 3.38p 3.43p 3.35p 3.38p 85260
22/02/2023 3.45p 3.45p 3.35p 3.38p 149123
21/02/2023 3.65p 3.65p 3.40p 3.43p 592071
20/02/2023 3.65p 3.65p 3.50p 3.55p 180261
17/02/2023 3.65p 3.66p 3.60p 3.65p 625793
16/02/2023 3.75p 3.75p 3.60p 3.65p 1207273
15/02/2023 3.80p 3.80p 3.63p 3.75p 22844
14/02/2023 3.90p 3.90p 3.70p 3.80p 1335715
13/02/2023 4.55p 4.55p 3.80p 3.90p 3474441
10/02/2023 4.40p 4.50p 4.40p 4.50p 1006035
09/02/2023 4.33p 4.60p 4.30p 4.40p 3386123
08/02/2023 5.00p 5.06p 4.30p 4.33p 4385225
07/02/2023 5.00p 5.02p 4.90p 5.00p 187372
06/02/2023 4.95p 5.10p 4.80p 5.00p 3599755
03/02/2023 4.75p 5.10p 4.75p 4.95p 3987841
02/02/2023 4.50p 4.95p 4.00p 4.75p 6930404
01/02/2023 3.80p 4.65p 3.73p 4.60p 10594097
31/01/2023 3.50p 3.88p 3.48p 3.80p 3144856
30/01/2023 3.45p 3.70p 3.40p 3.50p 948223
27/01/2023 3.35p 3.60p 3.31p 3.45p 619602
26/01/2023 3.48p 3.49p 3.33p 3.35p 1073562
25/01/2023 3.75p 3.90p 3.40p 3.48p 5332341
24/01/2023 3.40p 3.47p 3.40p 3.43p 1076658
23/01/2023 3.45p 3.50p 3.25p 3.45p 1192711
20/01/2023 3.33p 3.70p 3.33p 3.45p 2439529
19/01/2023 3.30p 3.61p 3.25p 3.61p 627914
18/01/2023 3.35p 3.40p 3.15p 3.30p 1302073
17/01/2023 3.40p 3.43p 3.31p 3.35p 704401
16/01/2023 3.45p 3.60p 3.20p 3.40p 1381878
13/01/2023 3.50p 3.60p 3.30p 3.45p 273674
12/01/2023 3.55p 3.56p 3.40p 3.50p 573880
11/01/2023 3.90p 3.90p 3.50p 3.55p 3459382
10/01/2023 3.75p 3.94p 3.50p 3.90p 2081560
09/01/2023 3.45p 3.80p 3.30p 3.75p 1318210
06/01/2023 3.50p 3.70p 3.45p 3.45p 1710876
05/01/2023 3.35p 3.50p 3.20p 3.50p 1561110
04/01/2023 3.28p 3.37p 3.17p 3.35p 1348108
03/01/2023 3.18p 3.40p 3.11p 3.28p 1452893
30/12/2022 3.13p 3.20p 3.05p 3.18p 565717
29/12/2022 3.40p 3.40p 3.10p 3.13p 1736086
28/12/2022 3.15p 3.57p 3.00p 3.40p 1015205
23/12/2022 3.10p 3.20p 3.10p 3.15p 696080
22/12/2022 3.08p 3.18p 3.08p 3.10p 264925
21/12/2022 3.00p 3.18p 2.96p 3.08p 315386
20/12/2022 3.05p 3.05p 2.94p 3.00p 1039053
19/12/2022 3.05p 3.08p 2.90p 3.05p 1135912
16/12/2022 3.10p 3.12p 3.00p 3.05p 585053
15/12/2022 3.05p 3.20p 3.00p 3.10p 1273764
14/12/2022 3.45p 3.45p 3.00p 3.05p 2026679
13/12/2022 3.70p 3.70p 3.20p 3.45p 2544413
12/12/2022 3.43p 3.79p 3.22p 3.70p 3765171
09/12/2022 2.95p 3.49p 2.90p 3.43p 3154386
08/12/2022 3.05p 3.11p 2.92p 2.95p 1715374
07/12/2022 3.28p 3.35p 2.90p 3.05p 1570069
06/12/2022 3.03p 3.35p 2.95p 3.28p 3313906
05/12/2022 2.93p 3.10p 2.89p 3.03p 1570644
02/12/2022 2.85p 2.97p 2.83p 2.93p 0
01/12/2022 2.98p 2.98p 2.80p 2.85p 860681
30/11/2022 2.98p 2.98p 2.91p 2.98p 251597
29/11/2022 2.95p 3.10p 2.86p 2.98p 2639924
28/11/2022 3.35p 3.40p 2.81p 2.95p 7854111
25/11/2022 3.45p 3.45p 3.28p 3.35p 928785
24/11/2022 3.55p 3.60p 3.40p 3.45p 2039558
23/11/2022 3.55p 3.55p 3.50p 3.55p 438210
22/11/2022 3.65p 3.65p 3.50p 3.55p 637102

*Close Price adjusted for both dividends and splits