Chesterfield Resources (CHF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/12/2025 1.00p 1.18p 0.89p 1.00p 1176553
18/12/2025 1.20p 1.20p 0.80p 1.00p 3953229
17/12/2025 1.40p 1.60p 1.20p 1.20p 1199937
16/12/2025 1.40p 1.60p 1.20p 1.40p 107972
15/12/2025 1.40p 1.60p 1.36p 1.40p 39
12/12/2025 1.40p 1.60p 1.20p 1.40p 100710
11/12/2025 1.40p 1.40p 1.26p 1.40p 27662
10/12/2025 1.40p 1.40p 1.31p 1.40p 81138
09/12/2025 1.40p 1.40p 1.20p 1.40p 57204
08/12/2025 1.40p 1.60p 1.40p 1.40p 1908
05/12/2025 1.38p 1.60p 1.20p 1.40p 752149
04/12/2025 1.20p 1.40p 1.20p 1.30p 1510835
03/12/2025 1.30p 1.40p 1.18p 1.20p 2481285
02/12/2025 1.30p 1.40p 1.20p 1.30p 847718
01/12/2025 1.30p 1.40p 1.20p 1.30p 19173
28/11/2025 1.40p 1.40p 1.20p 1.30p 422719
27/11/2025 1.40p 1.50p 1.30p 1.40p 273113
26/11/2025 1.45p 1.60p 1.31p 1.40p 160621
25/11/2025 1.45p 1.60p 1.32p 1.45p 136060
24/11/2025 1.45p 1.60p 1.45p 1.45p 34321
21/11/2025 1.55p 1.55p 1.30p 1.45p 1577314
20/11/2025 1.55p 1.70p 1.40p 1.55p 37526
19/11/2025 1.55p 1.70p 1.40p 1.55p 68744
18/11/2025 1.55p 1.70p 1.40p 1.55p 21616
17/11/2025 1.55p 1.80p 1.40p 1.55p 2078927
14/11/2025 1.28p 1.70p 1.15p 1.55p 3446485
13/11/2025 1.28p 1.40p 1.15p 1.28p 973705
12/11/2025 1.30p 1.30p 1.15p 1.28p 1431292
11/11/2025 1.33p 1.33p 1.20p 1.30p 875730
10/11/2025 1.33p 1.45p 1.28p 1.33p 82534
07/11/2025 1.33p 1.45p 1.20p 1.33p 340246
06/11/2025 1.30p 1.40p 1.20p 1.33p 600386
05/11/2025 1.28p 1.40p 1.16p 1.30p 1477349
04/11/2025 1.33p 1.45p 1.19p 1.28p 770878
03/11/2025 1.35p 1.50p 1.20p 1.33p 1054711
31/10/2025 1.38p 1.50p 1.28p 1.35p 833872
30/10/2025 1.45p 1.50p 1.22p 1.38p 4073093
29/10/2025 1.33p 1.57p 1.20p 1.50p 6285542
28/10/2025 1.10p 1.49p 1.00p 1.33p 7490859
27/10/2025 1.10p 1.20p 0.94p 1.10p 5311389
24/10/2025 1.10p 1.20p 1.00p 1.10p 868151
23/10/2025 1.15p 1.19p 1.01p 1.10p 1099674
22/10/2025 1.18p 1.25p 1.06p 1.15p 1270108
21/10/2025 1.25p 1.25p 1.10p 1.18p 2642819
20/10/2025 1.30p 1.40p 1.20p 1.25p 2994432
17/10/2025 1.38p 1.50p 1.25p 1.30p 5338750
16/10/2025 1.10p 1.34p 0.98p 0.98p 2248169
15/10/2025 1.03p 1.20p 0.95p 1.10p 1792119
14/10/2025 1.00p 1.09p 0.85p 1.03p 1649434
13/10/2025 1.10p 1.14p 0.90p 1.00p 5119920
10/10/2025 1.10p 1.20p 1.00p 1.13p 5553590
09/10/2025 0.95p 1.25p 0.72p 1.10p 29930016
08/10/2025 0.75p 0.78p 0.71p 0.75p 352679
07/10/2025 0.80p 0.80p 0.70p 0.75p 989852
06/10/2025 0.80p 0.85p 0.75p 0.80p 159483
03/10/2025 0.80p 0.85p 0.75p 0.80p 1976
02/10/2025 0.80p 0.85p 0.80p 0.80p 48049
01/10/2025 0.80p 0.85p 0.76p 0.80p 1014113
30/09/2025 0.85p 0.90p 0.78p 0.80p 1939484
29/09/2025 0.70p 0.94p 0.65p 0.88p 9555307
26/09/2025 0.65p 0.77p 0.64p 0.70p 797515
25/09/2025 0.65p 0.70p 0.60p 0.65p 865277
24/09/2025 0.65p 0.70p 0.60p 0.65p 70322
23/09/2025 0.68p 0.75p 0.65p 0.65p 266
22/09/2025 0.70p 0.70p 0.65p 0.68p 380516
19/09/2025 0.73p 0.75p 0.65p 0.68p 3952534
18/09/2025 0.73p 0.80p 0.67p 0.73p 231
17/09/2025 0.73p 0.80p 0.65p 0.73p 127943
16/09/2025 0.73p 0.73p 0.73p 0.73p 370345
15/09/2025 0.73p 0.80p 0.66p 0.73p 14525
12/09/2025 0.73p 0.80p 0.65p 0.73p 14561
11/09/2025 0.73p 0.73p 0.73p 0.73p 1000436
10/09/2025 0.73p 0.80p 0.65p 0.73p 1046993
09/09/2025 0.73p 0.76p 0.73p 0.73p 0
08/09/2025 0.73p 0.80p 0.65p 0.73p 232309
05/09/2025 0.73p 0.80p 0.65p 0.73p 9496
04/09/2025 0.73p 0.80p 0.65p 0.73p 488
03/09/2025 0.73p 0.80p 0.73p 0.73p 22536
02/09/2025 0.73p 0.73p 0.66p 0.73p 33842
01/09/2025 0.73p 0.73p 0.68p 0.73p 99703
29/08/2025 0.75p 0.75p 0.71p 0.73p 1581765
28/08/2025 0.75p 0.77p 0.70p 0.75p 245391
27/08/2025 0.78p 0.85p 0.70p 0.75p 6191581
26/08/2025 0.68p 0.84p 0.68p 0.78p 3336441
22/08/2025 0.65p 0.70p 0.65p 0.68p 1036512
21/08/2025 0.68p 0.70p 0.60p 0.65p 1229010
20/08/2025 0.68p 0.70p 0.60p 0.68p 1362921
19/08/2025 0.68p 0.73p 0.64p 0.68p 314917
18/08/2025 0.68p 0.75p 0.66p 0.68p 2244321
15/08/2025 0.65p 0.73p 0.65p 0.68p 2449822
14/08/2025 0.65p 0.65p 0.60p 0.65p 48633
13/08/2025 0.65p 0.65p 0.65p 0.65p 0
12/08/2025 0.65p 0.70p 0.65p 0.65p 296223
11/08/2025 0.65p 0.65p 0.60p 0.65p 60000
08/08/2025 0.65p 0.65p 0.62p 0.65p 175374
07/08/2025 0.65p 0.70p 0.65p 0.65p 55
06/08/2025 0.65p 0.70p 0.65p 0.65p 380000
05/08/2025 0.65p 0.70p 0.62p 0.65p 140257
04/08/2025 0.65p 0.70p 0.60p 0.65p 440000
01/08/2025 0.65p 0.65p 0.60p 0.65p 145000
31/07/2025 0.63p 0.70p 0.60p 0.65p 50078
30/07/2025 0.65p 0.70p 0.61p 0.65p 231218
29/07/2025 0.65p 0.70p 0.60p 0.65p 188239
28/07/2025 0.65p 0.70p 0.65p 0.65p 1000121
25/07/2025 0.65p 0.65p 0.62p 0.65p 182808
24/07/2025 0.65p 0.65p 0.62p 0.65p 164501
23/07/2025 0.65p 0.67p 0.62p 0.65p 867500
22/07/2025 0.68p 0.75p 0.61p 0.65p 1180923
21/07/2025 0.73p 0.73p 0.60p 0.68p 3749588
18/07/2025 0.75p 0.75p 0.65p 0.73p 335153
17/07/2025 0.75p 0.75p 0.70p 0.75p 224934
16/07/2025 0.75p 0.75p 0.70p 0.75p 10000
15/07/2025 0.75p 0.80p 0.70p 0.75p 6090
14/07/2025 0.78p 0.78p 0.67p 0.75p 1344863
11/07/2025 0.78p 0.78p 0.75p 0.78p 125
10/07/2025 0.78p 0.80p 0.75p 0.78p 8221
09/07/2025 0.78p 0.78p 0.75p 0.78p 131339
08/07/2025 0.83p 0.85p 0.75p 0.78p 686841
07/07/2025 0.83p 0.85p 0.80p 0.83p 280496
04/07/2025 0.83p 0.85p 0.80p 0.83p 21562
03/07/2025 0.83p 0.85p 0.83p 0.83p 4097
02/07/2025 0.83p 0.83p 0.80p 0.83p 13050
01/07/2025 0.85p 0.85p 0.80p 0.83p 118454
30/06/2025 0.85p 0.85p 0.80p 0.85p 126767
27/06/2025 0.88p 0.88p 0.80p 0.85p 57227
26/06/2025 0.85p 0.91p 0.80p 0.88p 1676497
25/06/2025 0.85p 0.85p 0.80p 0.85p 68245
24/06/2025 0.90p 0.90p 0.80p 0.85p 818995
23/06/2025 0.80p 0.95p 0.79p 0.90p 4496560
20/06/2025 0.80p 0.85p 0.77p 0.80p 502155
19/06/2025 0.70p 0.90p 0.70p 0.80p 9768156
18/06/2025 0.70p 0.80p 0.60p 0.70p 3315336
17/06/2025 0.68p 0.80p 0.60p 0.70p 1433427
16/06/2025 0.73p 0.73p 0.60p 0.68p 1512482
13/06/2025 0.73p 0.80p 0.72p 0.73p 83096
12/06/2025 0.73p 0.80p 0.65p 0.73p 257975
11/06/2025 0.75p 0.75p 0.66p 0.73p 906181
10/06/2025 0.75p 0.79p 0.70p 0.75p 1569688
09/06/2025 0.70p 0.80p 0.70p 0.75p 1703018
06/06/2025 0.70p 0.76p 0.61p 0.70p 181000
05/06/2025 0.70p 0.80p 0.50p 0.70p 453417
04/06/2025 0.73p 0.80p 0.66p 0.70p 451845
03/06/2025 0.73p 0.80p 0.66p 0.73p 1788114
02/06/2025 0.80p 0.90p 0.61p 0.73p 5254082
30/05/2025 0.70p 1.09p 0.70p 0.80p 27859790
29/05/2025 0.63p 0.79p 0.60p 0.70p 13584972
28/05/2025 0.68p 0.72p 0.60p 0.63p 542013
27/05/2025 0.73p 0.79p 0.60p 0.68p 2603203
23/05/2025 0.55p 0.80p 0.50p 0.73p 6243134
22/05/2025 0.63p 0.63p 0.55p 0.55p 906198
21/05/2025 0.63p 0.63p 0.59p 0.63p 375247
20/05/2025 0.63p 0.70p 0.59p 0.63p 141636
19/05/2025 0.63p 0.69p 0.55p 0.63p 81433
16/05/2025 0.63p 0.70p 0.63p 0.63p 7503
15/05/2025 0.63p 0.70p 0.59p 0.63p 360379
14/05/2025 0.63p 0.70p 0.63p 0.63p 198198
13/05/2025 0.63p 0.70p 0.55p 0.63p 466372
12/05/2025 0.60p 0.65p 0.56p 0.63p 3226354
09/05/2025 0.60p 0.65p 0.56p 0.60p 779409
08/05/2025 0.68p 0.68p 0.56p 0.60p 755210
07/05/2025 0.70p 0.75p 0.61p 0.68p 1329755
06/05/2025 0.58p 0.79p 0.58p 0.70p 6000535
02/05/2025 0.65p 0.65p 0.53p 0.58p 3089483
01/05/2025 0.68p 0.75p 0.55p 0.65p 1507179
30/04/2025 0.73p 0.75p 0.60p 0.68p 3153143
29/04/2025 0.85p 0.85p 0.70p 0.73p 1270414
28/04/2025 0.80p 0.90p 0.70p 0.85p 1435531
25/04/2025 0.75p 0.90p 0.65p 0.80p 1705982
24/04/2025 0.65p 0.85p 0.55p 0.59p 2469804
23/04/2025 0.50p 0.65p 0.50p 0.65p 1445246
22/04/2025 0.48p 0.60p 0.40p 0.50p 2728556
17/04/2025 0.43p 0.55p 0.30p 0.38p 3675505
16/04/2025 0.25p 0.50p 0.25p 0.43p 5901682
15/04/2025 0.25p 0.25p 0.21p 0.25p 131248
14/04/2025 0.25p 0.30p 0.20p 0.25p 97787
11/04/2025 0.25p 0.30p 0.20p 0.25p 28123
10/04/2025 0.23p 0.25p 0.21p 0.25p 1015000
09/04/2025 0.23p 0.23p 0.22p 0.23p 0
08/04/2025 0.23p 0.23p 0.22p 0.23p 0
07/04/2025 0.23p 0.25p 0.23p 0.23p 62409
04/04/2025 0.30p 0.40p 0.21p 0.23p 520250
03/04/2025 0.30p 0.40p 0.30p 0.30p 3245
02/04/2025 0.30p 0.40p 0.30p 0.30p 151908
01/04/2025 0.30p 0.30p 0.20p 0.30p 309564
31/03/2025 0.33p 0.34p 0.25p 0.30p 408779
28/03/2025 0.33p 0.34p 0.25p 0.33p 299535
27/03/2025 0.33p 0.40p 0.25p 0.33p 200485
26/03/2025 0.33p 0.40p 0.33p 0.33p 441472
25/03/2025 0.33p 0.37p 0.33p 0.33p 174584
24/03/2025 0.33p 0.40p 0.33p 0.33p 269174
21/03/2025 0.33p 0.40p 0.26p 0.33p 1147206
20/03/2025 0.33p 0.37p 0.25p 0.33p 69222
19/03/2025 0.33p 0.33p 0.25p 0.33p 747
18/03/2025 0.33p 0.40p 0.33p 0.33p 1674
17/03/2025 0.33p 0.36p 0.33p 0.33p 0
14/03/2025 0.33p 0.36p 0.33p 0.33p 0
13/03/2025 0.33p 0.37p 0.33p 0.33p 8067
12/03/2025 0.35p 0.40p 0.25p 0.33p 505099
11/03/2025 0.35p 0.38p 0.35p 0.35p 0
10/03/2025 0.35p 0.38p 0.35p 0.35p 0

*Close Price adjusted for both dividends and splits