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
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
21/11/2022 3.65p 3.70p 3.60p 3.65p 62000
18/11/2022 3.70p 3.70p 3.60p 3.65p 235803
17/11/2022 3.75p 3.90p 3.55p 3.70p 2071719
16/11/2022 3.70p 3.79p 3.61p 3.70p 631003
15/11/2022 4.10p 4.30p 3.60p 3.70p 3368918
14/11/2022 4.15p 4.30p 3.90p 4.10p 243378
11/11/2022 4.00p 4.28p 3.80p 4.15p 383611
10/11/2022 4.00p 4.18p 3.85p 4.00p 513229
09/11/2022 3.95p 4.20p 3.61p 4.00p 733521
08/11/2022 4.30p 4.50p 3.81p 3.90p 1771566
07/11/2022 4.20p 4.50p 4.13p 4.30p 487648
04/11/2022 4.05p 4.30p 4.05p 4.20p 585315
03/11/2022 4.15p 4.30p 3.90p 4.05p 867022
02/11/2022 4.25p 4.40p 4.02p 4.15p 221489
01/11/2022 4.10p 4.40p 4.00p 4.25p 1106908
31/10/2022 4.00p 4.20p 3.90p 4.10p 553788
28/10/2022 4.05p 4.16p 3.91p 4.00p 356331
27/10/2022 4.00p 4.18p 3.95p 4.05p 500770
26/10/2022 4.00p 4.10p 3.93p 4.00p 211676
25/10/2022 4.10p 4.20p 3.94p 4.00p 379052
24/10/2022 4.10p 4.10p 4.00p 4.10p 119947
21/10/2022 4.10p 4.10p 4.00p 4.10p 237673
20/10/2022 4.10p 4.10p 4.00p 4.10p 39617
19/10/2022 4.10p 4.10p 4.00p 4.10p 42500
18/10/2022 4.10p 4.20p 4.01p 4.10p 597710
17/10/2022 4.40p 4.40p 4.04p 4.10p 1120589
14/10/2022 4.40p 4.50p 4.30p 4.40p 351695
13/10/2022 4.40p 4.50p 4.30p 4.40p 75
12/10/2022 4.60p 4.80p 4.30p 4.37p 1433842
11/10/2022 4.55p 4.60p 4.40p 4.50p 362518
10/10/2022 4.55p 4.60p 4.42p 4.55p 186430
07/10/2022 4.50p 4.70p 4.46p 4.55p 628987
06/10/2022 4.60p 4.70p 4.30p 4.50p 912725
05/10/2022 4.50p 4.60p 4.49p 4.60p 328030
04/10/2022 4.65p 4.80p 4.40p 4.50p 919414
03/10/2022 4.75p 5.00p 4.53p 4.65p 528923
30/09/2022 4.65p 4.90p 4.56p 4.75p 600594
29/09/2022 4.90p 4.90p 4.55p 4.65p 512359
28/09/2022 5.15p 5.15p 4.80p 4.90p 464252
27/09/2022 5.20p 5.29p 5.00p 5.15p 783593
26/09/2022 5.55p 5.59p 5.02p 5.20p 1120122
23/09/2022 5.40p 5.63p 5.40p 5.55p 1150784
22/09/2022 5.40p 5.50p 5.26p 5.40p 864670
21/09/2022 5.40p 5.43p 5.31p 5.40p 628675
20/09/2022 5.35p 5.50p 5.30p 5.40p 335587
19/09/2022 5.60p 5.70p 5.30p 5.40p 510202
16/09/2022 5.60p 5.70p 5.30p 5.40p 510202
15/09/2022 5.65p 5.73p 5.50p 5.65p 648198
14/09/2022 5.50p 5.90p 5.46p 5.65p 1121995
13/09/2022 5.25p 5.90p 5.25p 5.70p 2413863
12/09/2022 5.10p 5.38p 5.00p 5.25p 1695421
09/09/2022 5.20p 5.20p 5.00p 5.10p 862036
08/09/2022 5.15p 5.40p 5.10p 5.25p 1118354
07/09/2022 5.40p 5.50p 5.00p 5.15p 1187913
06/09/2022 4.90p 5.50p 4.80p 5.40p 2611002
05/09/2022 4.90p 5.00p 4.80p 4.90p 834575
02/09/2022 5.15p 5.20p 4.80p 4.90p 578038
01/09/2022 5.15p 5.30p 5.00p 5.15p 57219
31/08/2022 5.35p 5.50p 5.00p 5.15p 1239520
30/08/2022 5.35p 5.50p 5.15p 5.30p 531392
29/08/2022 5.10p 5.60p 5.08p 5.35p 5366626
26/08/2022 5.10p 5.60p 5.08p 5.35p 5366626
25/08/2022 4.50p 5.40p 4.50p 5.10p 2637091
24/08/2022 4.50p 4.70p 4.30p 4.50p 1027715
23/08/2022 4.40p 4.70p 4.30p 4.50p 1450953
22/08/2022 4.40p 4.50p 4.40p 4.50p 9963
19/08/2022 4.50p 4.50p 4.32p 4.40p 454724
18/08/2022 4.50p 5.00p 4.40p 4.50p 1549731
17/08/2022 4.45p 4.60p 4.36p 4.55p 1659472
16/08/2022 4.45p 4.60p 4.36p 4.45p 301936
15/08/2022 4.45p 4.60p 4.30p 4.45p 711200
12/08/2022 4.50p 4.60p 4.30p 4.40p 329538
11/08/2022 4.50p 4.60p 4.40p 4.50p 257240
10/08/2022 4.50p 4.60p 4.50p 4.50p 8634
09/08/2022 4.50p 4.60p 4.43p 4.50p 463795
08/08/2022 4.60p 4.90p 4.42p 4.50p 532202
05/08/2022 4.60p 4.60p 4.50p 4.60p 55000
04/08/2022 4.60p 4.60p 4.50p 4.60p 209000
03/08/2022 4.65p 4.80p 4.50p 4.60p 533100
02/08/2022 4.70p 4.70p 4.50p 4.65p 521659
01/08/2022 4.70p 4.90p 4.69p 4.70p 138028
29/07/2022 4.60p 4.90p 4.55p 4.75p 695776
28/07/2022 4.30p 5.20p 4.30p 4.80p 1508255
27/07/2022 4.10p 4.51p 4.03p 4.30p 1071372
26/07/2022 4.00p 4.20p 4.00p 4.10p 653529
25/07/2022 3.75p 4.20p 3.70p 4.00p 1791794
22/07/2022 3.75p 3.90p 3.75p 3.75p 185729
21/07/2022 3.70p 3.90p 3.67p 3.70p 2332259
20/07/2022 3.70p 3.70p 3.66p 3.70p 49751
19/07/2022 3.70p 3.70p 3.53p 3.70p 49500
18/07/2022 3.70p 3.70p 3.53p 3.70p 389494
15/07/2022 3.65p 3.80p 3.50p 3.65p 17291
14/07/2022 3.70p 3.80p 3.52p 3.65p 131526
13/07/2022 3.80p 3.80p 3.50p 3.70p 555074
12/07/2022 3.90p 3.90p 3.70p 3.80p 1373542
11/07/2022 4.05p 4.05p 3.90p 3.90p 253041
08/07/2022 4.05p 4.05p 3.93p 4.05p 321330
07/07/2022 4.05p 4.16p 3.90p 4.05p 1699439
06/07/2022 3.75p 4.20p 3.75p 4.05p 748872
05/07/2022 3.70p 3.90p 3.70p 3.70p 1639353
04/07/2022 3.70p 3.70p 3.54p 3.70p 1159592
01/07/2022 3.55p 3.70p 3.40p 3.60p 1361814
30/06/2022 3.85p 3.85p 3.55p 3.55p 440018
29/06/2022 3.85p 3.85p 3.73p 3.80p 772307
28/06/2022 3.95p 3.95p 3.80p 3.85p 435056
27/06/2022 3.95p 3.98p 3.91p 3.95p 633091
24/06/2022 4.10p 4.10p 3.90p 3.95p 1196773
23/06/2022 4.15p 4.29p 4.06p 4.10p 802718
22/06/2022 4.05p 4.25p 4.01p 4.15p 1220360
21/06/2022 4.75p 4.75p 4.01p 4.05p 2200907
20/06/2022 4.80p 4.80p 4.60p 4.75p 507097
17/06/2022 4.80p 4.88p 4.72p 4.80p 1335948
16/06/2022 5.05p 5.05p 4.75p 4.80p 303061
15/06/2022 5.00p 5.05p 4.86p 5.05p 1063903
14/06/2022 5.10p 5.13p 4.86p 5.00p 219451
13/06/2022 5.35p 5.37p 5.00p 5.10p 1293565
10/06/2022 5.70p 5.70p 5.30p 5.35p 1527795
09/06/2022 5.70p 5.78p 5.60p 5.70p 1626489
08/06/2022 5.55p 6.00p 5.55p 5.70p 2354228
07/06/2022 5.75p 5.90p 5.40p 5.55p 1835885
06/06/2022 5.15p 6.00p 5.15p 5.75p 4756135
03/06/2022 4.55p 5.30p 4.50p 5.10p 4351819
02/06/2022 4.55p 5.30p 4.50p 5.10p 4351819
01/06/2022 4.55p 5.30p 4.50p 5.10p 4351819
31/05/2022 4.30p 4.71p 4.30p 4.55p 3503015
30/05/2022 4.05p 4.40p 3.98p 4.30p 3269437
27/05/2022 4.05p 4.20p 4.00p 4.05p 2147304
26/05/2022 3.90p 4.20p 3.83p 4.20p 1700069
25/05/2022 3.75p 4.00p 3.75p 3.90p 1851109
24/05/2022 4.05p 4.05p 3.71p 3.75p 1456957
23/05/2022 3.98p 4.08p 3.90p 4.08p 614032
20/05/2022 3.88p 3.98p 3.85p 3.98p 521103
19/05/2022 3.90p 4.10p 3.88p 3.88p 486138
18/05/2022 4.00p 4.28p 3.80p 3.90p 3390857
17/05/2022 4.05p 4.06p 3.80p 3.90p 1632212
16/05/2022 4.60p 4.60p 3.56p 4.05p 6654532
13/05/2022 4.85p 4.85p 4.43p 4.60p 1024203
12/05/2022 4.90p 4.90p 4.65p 4.85p 157531
11/05/2022 5.05p 5.10p 4.80p 4.90p 576201
10/05/2022 5.25p 5.25p 4.75p 5.05p 1238585
09/05/2022 5.80p 5.80p 5.12p 5.25p 896590
06/05/2022 5.85p 5.85p 5.60p 5.80p 868477
05/05/2022 6.10p 6.10p 5.71p 5.85p 728091
04/05/2022 6.10p 6.23p 6.00p 6.10p 1904340
03/05/2022 5.40p 6.40p 5.37p 6.05p 5361039
02/05/2022 5.45p 5.60p 5.35p 5.40p 1933313
29/04/2022 5.45p 5.60p 5.35p 5.40p 1933313
28/04/2022 5.55p 5.57p 5.25p 5.45p 519617
27/04/2022 5.70p 5.80p 5.50p 5.55p 1437713
26/04/2022 5.50p 5.80p 5.32p 5.60p 3866787
25/04/2022 5.10p 5.90p 5.10p 5.60p 4806335
22/04/2022 5.35p 5.50p 5.00p 5.10p 1092959
21/04/2022 5.00p 5.50p 5.00p 5.30p 3052893
20/04/2022 5.15p 5.25p 4.70p 5.00p 1887786
19/04/2022 4.75p 5.20p 4.75p 5.15p 2154765
18/04/2022 4.25p 4.80p 4.20p 4.75p 2410176
15/04/2022 4.25p 4.80p 4.20p 4.75p 2410176
14/04/2022 4.25p 4.80p 4.20p 4.75p 2410176
13/04/2022 4.15p 4.30p 4.04p 4.25p 1171646
12/04/2022 4.05p 4.05p 3.90p 4.05p 376989
11/04/2022 4.05p 4.05p 3.90p 4.05p 205000
08/04/2022 4.10p 4.12p 4.00p 4.05p 291018
07/04/2022 3.95p 4.15p 3.91p 4.10p 1304719
06/04/2022 3.70p 4.02p 3.69p 3.95p 1047788
05/04/2022 3.60p 3.74p 3.50p 3.70p 1135906
04/04/2022 3.60p 3.60p 3.41p 3.60p 300000
01/04/2022 3.65p 3.74p 3.50p 3.60p 527307
31/03/2022 3.78p 3.90p 3.50p 3.65p 249712
30/03/2022 3.88p 3.95p 3.80p 3.88p 417307
29/03/2022 3.70p 3.95p 3.67p 3.88p 1669384
28/03/2022 3.53p 3.70p 3.50p 3.70p 2771203
25/03/2022 3.70p 3.70p 3.51p 3.53p 126385
24/03/2022 3.70p 3.70p 3.53p 3.70p 50970

*Close Price adjusted for both dividends and splits