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
12/03/2024 1.53p 1.60p 1.42p 1.50p 490472
11/03/2024 1.70p 1.84p 1.50p 1.53p 1733967
08/03/2024 1.70p 1.73p 1.60p 1.70p 2623503
07/03/2024 1.70p 1.74p 1.64p 1.70p 132676
06/03/2024 1.55p 1.73p 1.50p 1.70p 632869
05/03/2024 1.50p 1.68p 1.40p 1.60p 1501764
04/03/2024 1.60p 1.60p 1.46p 1.50p 898816
01/03/2024 1.60p 1.70p 1.50p 1.60p 690626
29/02/2024 1.65p 1.70p 1.50p 1.60p 1996925
28/02/2024 1.60p 1.80p 1.54p 1.65p 374767
27/02/2024 1.60p 1.70p 1.50p 1.60p 35609
26/02/2024 1.60p 1.60p 1.44p 1.60p 238590
23/02/2024 1.50p 1.70p 1.47p 1.60p 782407
22/02/2024 1.55p 1.60p 1.46p 1.50p 819377
21/02/2024 1.55p 1.56p 1.54p 1.55p 209856
20/02/2024 1.60p 1.60p 1.54p 1.55p 60000
19/02/2024 1.60p 1.60p 1.53p 1.60p 38300
16/02/2024 1.65p 1.68p 1.40p 1.60p 2885800
15/02/2024 1.80p 1.90p 1.64p 1.65p 1679071
14/02/2024 1.80p 1.88p 1.70p 1.80p 941288
13/02/2024 1.85p 1.98p 1.70p 1.80p 1563342
12/02/2024 1.70p 2.00p 1.70p 1.85p 1924301
09/02/2024 1.65p 1.80p 1.63p 1.70p 1217535
08/02/2024 1.65p 1.70p 1.65p 1.65p 391419
07/02/2024 1.80p 1.90p 1.63p 1.65p 1206069
06/02/2024 1.90p 2.00p 1.71p 1.80p 701284
05/02/2024 1.70p 2.10p 1.60p 1.90p 2172942
02/02/2024 1.70p 1.78p 1.70p 1.70p 3131
01/02/2024 1.70p 1.70p 1.68p 1.70p 50000
31/01/2024 1.70p 1.70p 1.60p 1.70p 715105
30/01/2024 1.80p 1.90p 1.66p 1.70p 555111
29/01/2024 1.55p 1.88p 1.50p 1.80p 1747729
26/01/2024 1.70p 1.70p 1.52p 1.55p 1156695
25/01/2024 1.90p 1.90p 1.60p 1.70p 1864642
24/01/2024 1.70p 1.90p 1.60p 1.90p 2249960
23/01/2024 1.85p 2.20p 1.60p 1.70p 19952588
22/01/2024 1.40p 2.08p 1.34p 1.85p 46996700
19/01/2024 1.40p 1.50p 1.20p 1.40p 1133001
18/01/2024 1.25p 1.40p 1.25p 1.40p 3110533
17/01/2024 1.25p 1.28p 1.20p 1.25p 229286
16/01/2024 1.30p 1.30p 1.23p 1.25p 1577213
15/01/2024 1.30p 1.40p 1.20p 1.30p 1032150
12/01/2024 1.35p 1.35p 1.20p 1.30p 348267
11/01/2024 1.40p 1.40p 1.33p 1.35p 0
10/01/2024 1.40p 1.40p 1.30p 1.40p 1553696
09/01/2024 1.40p 1.40p 1.30p 1.40p 106302
08/01/2024 1.40p 1.50p 1.30p 1.40p 457406
05/01/2024 1.40p 1.44p 1.40p 1.40p 120434
04/01/2024 1.40p 1.58p 1.40p 1.40p 1019282
03/01/2024 1.40p 1.44p 1.30p 1.40p 1101871
02/01/2024 1.48p 1.60p 1.35p 1.40p 698330
29/12/2023 1.48p 1.50p 1.36p 1.48p 249480
28/12/2023 1.48p 1.60p 1.35p 1.48p 392971
27/12/2023 1.53p 1.56p 1.38p 1.48p 1070341
22/12/2023 1.53p 1.58p 1.43p 1.53p 699813
21/12/2023 1.53p 1.65p 1.40p 1.65p 376593
20/12/2023 1.65p 1.69p 1.40p 1.53p 3956248
19/12/2023 1.60p 1.80p 1.60p 1.65p 9031400
18/12/2023 1.40p 1.80p 1.40p 1.60p 8145456
15/12/2023 1.20p 1.50p 1.20p 1.40p 11336442
14/12/2023 1.20p 1.30p 1.10p 1.23p 644340
13/12/2023 1.20p 1.30p 1.10p 1.20p 2878829
12/12/2023 1.50p 1.60p 1.10p 1.20p 10954728
11/12/2023 1.35p 1.50p 1.31p 1.40p 3715238
08/12/2023 1.30p 1.46p 1.20p 1.35p 3108097
07/12/2023 1.35p 1.39p 1.10p 1.38p 7595333
06/12/2023 1.50p 1.50p 1.30p 1.35p 581710
05/12/2023 1.50p 1.60p 1.40p 1.50p 695510
04/12/2023 1.33p 1.60p 1.26p 1.50p 6347062
01/12/2023 1.33p 1.37p 1.27p 1.33p 515250
30/11/2023 1.33p 1.38p 1.28p 1.33p 2326906
29/11/2023 1.33p 1.40p 1.26p 1.33p 1562463
28/11/2023 1.35p 1.35p 1.15p 1.33p 2876365
27/11/2023 1.25p 1.69p 1.20p 1.35p 17392828
24/11/2023 1.20p 1.27p 1.20p 1.20p 15878
23/11/2023 1.20p 1.20p 1.10p 1.20p 307178
22/11/2023 1.10p 1.28p 1.10p 1.20p 583771
21/11/2023 1.15p 1.17p 1.00p 1.10p 644020
20/11/2023 1.25p 1.28p 1.11p 1.17p 3188807
17/11/2023 1.25p 1.25p 1.20p 1.25p 400000
16/11/2023 1.30p 1.39p 1.21p 1.25p 1283151
15/11/2023 1.20p 1.33p 1.10p 1.30p 3040499
14/11/2023 1.15p 1.39p 1.15p 1.20p 4727102
13/11/2023 1.15p 1.15p 1.10p 1.15p 55533
10/11/2023 1.15p 1.17p 1.15p 1.15p 0
09/11/2023 1.20p 1.20p 1.06p 1.15p 565568
08/11/2023 1.20p 1.20p 1.13p 1.20p 55678
07/11/2023 1.25p 1.30p 1.18p 1.20p 1471473
06/11/2023 1.25p 1.25p 1.10p 1.25p 1000000
03/11/2023 1.25p 1.25p 1.25p 1.25p 0
02/11/2023 1.25p 1.25p 1.25p 1.25p 0
01/11/2023 1.25p 1.30p 1.20p 1.25p 1713
31/10/2023 1.25p 1.25p 1.16p 1.25p 306322
30/10/2023 1.35p 1.35p 1.20p 1.25p 938206
27/10/2023 1.35p 1.35p 1.34p 1.35p 37453
26/10/2023 1.35p 1.35p 1.30p 1.35p 24374
25/10/2023 1.35p 1.35p 1.30p 1.35p 929616
24/10/2023 1.35p 1.35p 1.34p 1.35p 0
23/10/2023 1.33p 1.39p 1.30p 1.35p 3776894
20/10/2023 1.30p 1.44p 1.25p 1.33p 2134103
19/10/2023 1.30p 1.32p 1.15p 1.30p 0
18/10/2023 1.30p 1.32p 1.25p 1.30p 155061
17/10/2023 1.30p 1.32p 1.23p 1.30p 53813
16/10/2023 1.35p 1.35p 1.30p 1.30p 347778
13/10/2023 1.35p 1.37p 1.35p 1.35p 108791
12/10/2023 1.35p 1.40p 1.35p 1.35p 922
11/10/2023 1.35p 1.38p 1.35p 1.35p 64339
10/10/2023 1.35p 1.35p 1.31p 1.35p 97853
09/10/2023 1.43p 1.43p 1.31p 1.35p 627961
06/10/2023 1.43p 1.44p 1.43p 1.43p 0
05/10/2023 1.45p 1.45p 1.40p 1.43p 640000
04/10/2023 1.48p 1.50p 1.45p 1.45p 1118343
03/10/2023 1.45p 1.55p 1.45p 1.48p 4406771
02/10/2023 1.43p 1.53p 1.40p 1.43p 9094857
29/09/2023 1.70p 1.70p 1.45p 1.45p 785470
28/09/2023 1.70p 1.78p 1.60p 1.70p 960614
27/09/2023 1.70p 1.80p 1.58p 1.70p 68559
26/09/2023 1.85p 1.85p 1.65p 1.70p 251159
25/09/2023 1.85p 1.85p 1.71p 1.85p 12520
22/09/2023 1.95p 2.00p 1.70p 1.85p 100179
21/09/2023 1.95p 1.96p 1.76p 1.95p 1200000
20/09/2023 1.95p 2.04p 1.76p 1.95p 435226
19/09/2023 1.85p 1.85p 1.70p 1.85p 80335
18/09/2023 1.85p 1.85p 1.78p 1.85p 200000
15/09/2023 1.85p 2.00p 1.85p 1.85p 265033
14/09/2023 1.85p 1.85p 1.79p 1.85p 0
13/09/2023 1.90p 1.90p 1.78p 1.85p 236343
12/09/2023 1.75p 2.10p 1.70p 1.90p 2369920
11/09/2023 2.05p 2.07p 1.70p 1.75p 2743305
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

*Close Price adjusted for both dividends and splits