Chesterfield Resources (CHF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/05/2024 0.40p 0.45p 0.40p 0.40p 1111
24/05/2024 0.40p 0.45p 0.40p 0.40p 226856
23/05/2024 0.40p 0.44p 0.40p 0.40p 50000
22/05/2024 0.40p 0.40p 0.37p 0.40p 0
21/05/2024 0.40p 0.40p 0.32p 0.40p 3000
20/05/2024 0.43p 0.43p 0.35p 0.40p 32895
17/05/2024 0.45p 0.45p 0.40p 0.45p 300
16/05/2024 0.45p 0.45p 0.40p 0.45p 6975
15/05/2024 0.45p 0.45p 0.45p 0.45p 6975
14/05/2024 0.45p 0.47p 0.41p 0.45p 92124
13/05/2024 0.45p 0.47p 0.45p 0.45p 423
10/05/2024 0.45p 0.46p 0.40p 0.45p 37329
09/05/2024 0.45p 0.45p 0.41p 0.45p 375000
08/05/2024 0.45p 0.47p 0.45p 0.45p 302082
07/05/2024 0.45p 0.45p 0.40p 0.45p 11283
03/05/2024 0.45p 0.48p 0.41p 0.45p 101704
02/05/2024 0.45p 0.45p 0.43p 0.45p 0
01/05/2024 0.45p 0.45p 0.40p 0.45p 501990
30/04/2024 0.45p 0.45p 0.40p 0.45p 2587
29/04/2024 0.45p 0.45p 0.40p 0.45p 1243
26/04/2024 0.45p 0.45p 0.43p 0.45p 100508
25/04/2024 0.45p 0.48p 0.45p 0.45p 37570
24/04/2024 0.45p 0.45p 0.43p 0.45p 0
23/04/2024 0.45p 0.48p 0.40p 0.45p 111304
22/04/2024 0.45p 0.50p 0.40p 0.45p 423514
19/04/2024 0.45p 0.47p 0.40p 0.45p 25731
18/04/2024 0.45p 0.48p 0.42p 0.45p 707341
17/04/2024 0.45p 0.45p 0.43p 0.45p 100000
16/04/2024 0.45p 0.45p 0.43p 0.45p 0
15/04/2024 0.45p 0.45p 0.40p 0.45p 37427
12/04/2024 0.45p 0.45p 0.40p 0.45p 149
11/04/2024 0.45p 0.45p 0.44p 0.45p 124447
10/04/2024 0.45p 0.48p 0.40p 0.45p 117074
09/04/2024 0.45p 0.48p 0.40p 0.45p 298
08/04/2024 0.48p 0.48p 0.40p 0.43p 2954605
05/04/2024 0.48p 0.48p 0.43p 0.48p 55386
04/04/2024 0.48p 0.55p 0.48p 0.48p 2388
03/04/2024 0.48p 0.52p 0.40p 0.48p 8003276
02/04/2024 0.48p 0.55p 0.44p 0.48p 327587
29/03/2024 0.48p 0.48p 0.43p 0.48p 7927
28/03/2024 0.48p 0.48p 0.43p 0.48p 7927
27/03/2024 0.53p 0.55p 0.48p 0.48p 192159
26/03/2024 0.55p 0.55p 0.50p 0.53p 477237
25/03/2024 0.60p 0.68p 0.53p 0.55p 227541
22/03/2024 0.60p 0.65p 0.53p 0.60p 615913
21/03/2024 0.65p 0.66p 0.55p 0.60p 887896
20/03/2024 0.45p 0.45p 0.45p 0.65p 2442985
19/03/2024 0.45p 0.45p 0.43p 0.45p 1073
18/03/2024 0.45p 0.49p 0.43p 0.45p 331123
15/03/2024 0.45p 0.47p 0.45p 0.45p 350000
14/03/2024 0.45p 0.50p 0.45p 0.45p 350520
13/03/2024 0.45p 0.47p 0.43p 0.45p 115
12/03/2024 0.45p 0.45p 0.40p 0.45p 30114
11/03/2024 0.45p 0.45p 0.43p 0.45p 0
08/03/2024 0.45p 0.50p 0.42p 0.45p 120401
07/03/2024 0.45p 0.48p 0.42p 0.45p 52750
06/03/2024 0.45p 0.50p 0.42p 0.45p 29039
05/03/2024 0.45p 0.45p 0.40p 0.45p 13790
04/03/2024 0.45p 0.48p 0.40p 0.45p 515141
01/03/2024 0.45p 0.45p 0.40p 0.45p 250685
29/02/2024 0.45p 0.48p 0.40p 0.45p 5783
28/02/2024 0.45p 0.48p 0.42p 0.45p 189424
27/02/2024 0.45p 0.48p 0.40p 0.45p 55126
26/02/2024 0.45p 0.48p 0.45p 0.45p 501028
23/02/2024 0.45p 0.48p 0.40p 0.45p 649975
22/02/2024 0.45p 0.48p 0.40p 0.45p 197869
21/02/2024 0.45p 0.50p 0.40p 0.45p 337070
20/02/2024 0.45p 0.50p 0.40p 0.45p 741235
19/02/2024 0.45p 0.50p 0.40p 0.45p 202366
16/02/2024 0.45p 0.50p 0.40p 0.45p 319382
15/02/2024 0.45p 0.45p 0.42p 0.45p 6200
14/02/2024 0.45p 0.50p 0.40p 0.45p 43473
13/02/2024 0.45p 0.45p 0.43p 0.45p 0
12/02/2024 0.43p 0.50p 0.40p 0.45p 696794
09/02/2024 0.45p 0.45p 0.40p 0.40p 457761
08/02/2024 0.45p 0.50p 0.40p 0.45p 42485
07/02/2024 0.45p 0.45p 0.42p 0.45p 0
06/02/2024 0.45p 0.50p 0.40p 0.45p 23409
05/02/2024 0.45p 0.45p 0.40p 0.45p 150000
02/02/2024 0.45p 0.50p 0.40p 0.45p 48225
01/02/2024 0.45p 0.47p 0.45p 0.45p 54062
31/01/2024 0.45p 0.51p 0.40p 0.50p 134852
30/01/2024 0.45p 0.51p 0.40p 0.50p 153241
29/01/2024 0.45p 0.50p 0.40p 0.50p 218723
26/01/2024 0.45p 0.50p 0.45p 0.50p 55000
25/01/2024 0.45p 0.50p 0.45p 0.50p 53856
24/01/2024 0.45p 0.50p 0.42p 0.50p 0
23/01/2024 0.45p 0.50p 0.40p 0.50p 1179473
22/01/2024 0.45p 0.50p 0.40p 0.45p 642536
19/01/2024 0.45p 0.50p 0.40p 0.50p 145333
18/01/2024 0.45p 0.45p 0.42p 0.45p 96770
17/01/2024 0.45p 0.45p 0.42p 0.45p 0
16/01/2024 0.45p 0.45p 0.42p 0.45p 54799
15/01/2024 0.45p 0.50p 0.40p 0.45p 180408
12/01/2024 0.45p 0.50p 0.40p 0.45p 605506
11/01/2024 0.45p 0.45p 0.40p 0.40p 50000
10/01/2024 0.45p 0.47p 0.40p 0.45p 734057
09/01/2024 0.45p 0.45p 0.41p 0.45p 19940
08/01/2024 0.45p 0.50p 0.40p 0.45p 20943
05/01/2024 0.48p 0.48p 0.41p 0.45p 350000
04/01/2024 0.48p 0.55p 0.48p 0.48p 987
03/01/2024 0.48p 0.54p 0.41p 0.48p 55503
02/01/2024 0.48p 0.52p 0.48p 0.48p 427042
29/12/2023 0.48p 0.48p 0.41p 0.48p 3608
28/12/2023 0.48p 0.55p 0.41p 0.48p 537600
27/12/2023 0.48p 0.53p 0.41p 0.48p 40873
22/12/2023 0.48p 0.48p 0.43p 0.48p 0
21/12/2023 0.48p 0.51p 0.48p 0.48p 37682
20/12/2023 0.53p 0.54p 0.41p 0.48p 882335
19/12/2023 0.53p 0.60p 0.51p 0.53p 1128433
18/12/2023 0.53p 0.58p 0.45p 0.53p 1594386
15/12/2023 0.48p 0.57p 0.46p 0.53p 2069076
14/12/2023 0.48p 0.48p 0.46p 0.48p 778628
13/12/2023 0.48p 0.48p 0.48p 0.48p 0
12/12/2023 0.48p 0.48p 0.45p 0.48p 50000
11/12/2023 0.48p 0.48p 0.45p 0.48p 153557
08/12/2023 0.48p 0.48p 0.42p 0.48p 357202
07/12/2023 0.48p 0.48p 0.48p 0.48p 300000
06/12/2023 0.48p 0.49p 0.48p 0.48p 30
05/12/2023 0.48p 0.50p 0.47p 0.48p 0
04/12/2023 0.50p 0.50p 0.45p 0.48p 72731
01/12/2023 0.53p 0.55p 0.43p 0.50p 3002696
30/11/2023 0.53p 0.53p 0.49p 0.53p 0
29/11/2023 0.53p 0.53p 0.49p 0.53p 0
28/11/2023 0.53p 0.53p 0.53p 0.53p 83000
27/11/2023 0.53p 0.53p 0.53p 0.53p 939
24/11/2023 0.70p 0.70p 0.42p 0.53p 4936090
23/11/2023 0.48p 0.76p 0.47p 0.70p 2872887
22/11/2023 0.48p 0.48p 0.47p 0.48p 0
21/11/2023 0.48p 0.48p 0.47p 0.48p 0
20/11/2023 0.48p 0.50p 0.45p 0.48p 66096
17/11/2023 0.48p 0.49p 0.47p 0.48p 202138
16/11/2023 0.53p 0.53p 0.45p 0.48p 701843
15/11/2023 0.53p 0.54p 0.53p 0.53p 192010
14/11/2023 0.53p 0.55p 0.53p 0.53p 15907
13/11/2023 0.55p 0.55p 0.51p 0.53p 150000
10/11/2023 0.55p 0.60p 0.55p 0.55p 35830
09/11/2023 0.60p 0.60p 0.50p 0.55p 250000
08/11/2023 0.60p 0.60p 0.60p 0.60p 0
07/11/2023 0.60p 0.63p 0.55p 0.60p 100315
06/11/2023 0.60p 0.60p 0.60p 0.60p 0
03/11/2023 0.60p 0.65p 0.55p 0.60p 35153
02/11/2023 0.60p 0.60p 0.60p 0.60p 0
01/11/2023 0.60p 0.60p 0.55p 0.60p 1548595
31/10/2023 0.58p 0.65p 0.58p 0.60p 825612
30/10/2023 0.58p 0.58p 0.55p 0.58p 252300
27/10/2023 0.58p 0.60p 0.55p 0.58p 1079
26/10/2023 0.55p 0.60p 0.55p 0.58p 585000
25/10/2023 0.55p 0.60p 0.50p 0.55p 2487
24/10/2023 0.55p 0.59p 0.50p 0.55p 521553
23/10/2023 0.58p 0.58p 0.54p 0.58p 0
20/10/2023 0.58p 0.59p 0.58p 0.58p 32665
19/10/2023 0.58p 0.58p 0.50p 0.58p 10614
18/10/2023 0.63p 0.63p 0.51p 0.58p 167000
17/10/2023 0.63p 0.63p 0.63p 0.63p 0
16/10/2023 0.63p 0.65p 0.56p 0.63p 306211
13/10/2023 0.63p 0.63p 0.60p 0.63p 55186
12/10/2023 0.63p 0.63p 0.60p 0.63p 15925
11/10/2023 0.63p 0.63p 0.60p 0.63p 14000
10/10/2023 0.65p 0.70p 0.60p 0.63p 164640
09/10/2023 0.65p 0.70p 0.61p 0.65p 43165
06/10/2023 0.73p 0.75p 0.60p 0.65p 569291
05/10/2023 0.73p 0.75p 0.70p 0.73p 12044
04/10/2023 0.73p 0.73p 0.70p 0.73p 200100
03/10/2023 0.73p 0.73p 0.70p 0.73p 27388
02/10/2023 0.73p 0.75p 0.70p 0.73p 53611
29/09/2023 0.73p 0.75p 0.70p 0.73p 10457
28/09/2023 0.73p 0.73p 0.73p 0.73p 0
27/09/2023 0.75p 0.80p 0.70p 0.73p 396184
26/09/2023 0.75p 0.79p 0.70p 0.75p 342930
25/09/2023 0.65p 0.80p 0.65p 0.75p 1806050
22/09/2023 0.65p 0.70p 0.64p 0.65p 180500
21/09/2023 0.65p 0.65p 0.60p 0.65p 31000
20/09/2023 0.65p 0.70p 0.64p 0.65p 15818
19/09/2023 0.75p 0.80p 0.64p 0.65p 335698
18/09/2023 0.75p 0.75p 0.72p 0.75p 0
15/09/2023 0.75p 0.75p 0.75p 0.75p 135000
14/09/2023 0.75p 0.75p 0.72p 0.75p 0
13/09/2023 0.75p 0.75p 0.71p 0.75p 50000
12/09/2023 0.75p 0.80p 0.70p 0.75p 4760
11/09/2023 0.75p 0.75p 0.71p 0.75p 118228
08/09/2023 0.75p 0.75p 0.72p 0.75p 0
07/09/2023 0.75p 0.80p 0.71p 0.75p 17744
06/09/2023 0.75p 0.75p 0.70p 0.75p 2054
05/09/2023 0.75p 0.75p 0.71p 0.75p 528562
04/09/2023 0.75p 0.80p 0.70p 0.75p 55603
01/09/2023 0.75p 0.76p 0.75p 0.75p 52507
31/08/2023 0.75p 0.75p 0.71p 0.75p 8692
30/08/2023 0.75p 0.75p 0.72p 0.75p 0
29/08/2023 0.75p 0.75p 0.71p 0.75p 421774
25/08/2023 0.75p 0.77p 0.70p 0.75p 50130
24/08/2023 0.75p 0.80p 0.70p 0.75p 627848
23/08/2023 0.85p 0.85p 0.72p 0.75p 1559900
22/08/2023 0.85p 0.85p 0.75p 0.85p 10132
21/08/2023 0.88p 0.88p 0.80p 0.88p 156619
18/08/2023 0.88p 0.88p 0.86p 0.88p 42313
17/08/2023 0.88p 0.88p 0.88p 0.88p 0
16/08/2023 0.85p 0.95p 0.80p 0.88p 1106915
15/08/2023 0.85p 0.90p 0.80p 0.85p 15611
14/08/2023 0.85p 0.86p 0.85p 0.85p 29295

*Close Price adjusted for both dividends and splits