Chesterfield Resources (CHF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/10/2022 1.70p 1.71p 1.67p 1.70p 130704
21/10/2022 1.75p 1.80p 1.60p 1.70p 633997
20/10/2022 2.05p 2.20p 1.71p 1.75p 1305771
19/10/2022 2.00p 2.68p 1.90p 2.05p 6302447
18/10/2022 1.85p 2.04p 1.85p 1.95p 700517
17/10/2022 2.00p 2.00p 1.70p 1.85p 742711
14/10/2022 2.05p 2.18p 1.90p 2.00p 759722
13/10/2022 2.05p 2.33p 1.80p 2.05p 8070070
12/10/2022 1.50p 2.40p 1.45p 2.30p 14774230
11/10/2022 1.45p 1.60p 1.42p 1.50p 2206552
10/10/2022 2.05p 2.05p 1.20p 1.45p 5897476
07/10/2022 2.05p 2.05p 2.00p 2.05p 82016
06/10/2022 2.15p 2.15p 2.05p 2.05p 25000
05/10/2022 2.15p 2.15p 2.15p 2.15p 0
04/10/2022 2.20p 2.20p 2.05p 2.15p 85000
03/10/2022 2.20p 2.23p 2.20p 2.20p 25000
30/09/2022 2.20p 2.20p 2.20p 2.20p 0
29/09/2022 2.35p 2.35p 2.10p 2.20p 156903
28/09/2022 2.55p 2.55p 2.22p 2.35p 145277
27/09/2022 2.55p 2.55p 2.50p 2.55p 39802
26/09/2022 2.55p 2.55p 2.50p 2.55p 35763
23/09/2022 2.55p 2.57p 2.50p 2.55p 24170
22/09/2022 2.55p 2.55p 2.50p 2.55p 39300
21/09/2022 2.55p 2.55p 2.55p 2.55p 0
20/09/2022 2.63p 2.63p 2.50p 2.55p 120000
16/09/2022 2.63p 2.64p 2.63p 2.63p 7230
15/09/2022 2.65p 2.70p 2.60p 2.63p 43398
14/09/2022 2.65p 2.65p 2.60p 2.65p 123722
13/09/2022 2.70p 2.70p 2.50p 2.65p 265493
12/09/2022 2.85p 2.85p 2.70p 2.70p 25394
09/09/2022 2.85p 2.85p 2.70p 2.85p 65387
08/09/2022 2.85p 2.85p 2.70p 2.85p 15000
07/09/2022 2.85p 2.85p 2.70p 2.85p 30000
06/09/2022 2.85p 2.85p 2.70p 2.85p 15000
05/09/2022 2.85p 2.85p 2.80p 2.85p 10000
02/09/2022 2.85p 2.85p 2.85p 2.85p 0
01/09/2022 2.90p 2.90p 2.75p 2.85p 72573
31/08/2022 2.95p 2.95p 2.80p 2.90p 81896
30/08/2022 2.95p 2.95p 2.95p 2.95p 5500
26/08/2022 2.95p 3.00p 2.95p 2.95p 111669
25/08/2022 2.95p 2.95p 2.91p 2.95p 34569
24/08/2022 2.95p 2.95p 2.95p 2.95p 0
23/08/2022 3.05p 3.05p 2.92p 2.95p 55514
22/08/2022 3.05p 3.06p 3.05p 3.05p 20000
19/08/2022 3.05p 3.06p 3.00p 3.05p 110403
18/08/2022 3.05p 3.05p 3.05p 3.05p 0
17/08/2022 3.05p 3.07p 3.05p 3.05p 1000
16/08/2022 3.05p 3.07p 3.05p 3.05p 30000
15/08/2022 3.00p 3.09p 2.92p 3.05p 140880
12/08/2022 3.05p 3.05p 2.93p 2.95p 483037
11/08/2022 3.05p 3.09p 3.00p 3.05p 230343
10/08/2022 3.15p 3.15p 3.00p 3.05p 119694
09/08/2022 3.00p 3.38p 3.00p 3.15p 1335476
08/08/2022 3.00p 3.00p 2.90p 3.00p 98880
05/08/2022 3.45p 3.45p 2.88p 3.00p 2641009
04/08/2022 3.45p 3.45p 3.34p 3.45p 44978
03/08/2022 3.60p 3.60p 3.45p 3.45p 100000
02/08/2022 3.60p 3.63p 3.51p 3.60p 85732
01/08/2022 3.75p 3.77p 3.50p 3.77p 282313
29/07/2022 3.65p 3.78p 3.65p 3.65p 10650
28/07/2022 3.65p 3.65p 3.65p 3.65p 0
27/07/2022 3.65p 3.65p 3.65p 3.65p 0
26/07/2022 3.65p 3.79p 3.65p 3.65p 63760
25/07/2022 3.65p 3.79p 3.55p 3.65p 31225
22/07/2022 3.65p 3.74p 3.65p 3.65p 30000
21/07/2022 3.65p 3.78p 3.65p 3.65p 27052
20/07/2022 3.65p 3.80p 3.65p 3.65p 19067
19/07/2022 3.65p 3.65p 3.65p 3.65p 0
18/07/2022 3.65p 3.65p 3.60p 3.65p 0
15/07/2022 3.60p 3.65p 3.57p 3.60p 35000
14/07/2022 3.60p 3.68p 3.57p 3.60p 10526
13/07/2022 3.65p 3.65p 3.55p 3.60p 247872
12/07/2022 3.85p 3.87p 3.60p 3.65p 680000
11/07/2022 3.90p 3.90p 3.80p 3.85p 231394
08/07/2022 3.90p 3.90p 3.81p 3.90p 1097
07/07/2022 4.10p 4.10p 3.75p 3.90p 174005
06/07/2022 4.10p 4.10p 4.00p 4.10p 76228
05/07/2022 4.10p 4.10p 4.00p 4.10p 250501
04/07/2022 4.10p 4.19p 4.08p 4.10p 49028
01/07/2022 4.10p 4.10p 4.08p 4.10p 17507
30/06/2022 4.35p 4.35p 4.08p 4.10p 476705
29/06/2022 4.35p 4.35p 4.29p 4.35p 90852
28/06/2022 4.45p 4.48p 4.25p 4.35p 335000
27/06/2022 4.45p 4.64p 4.37p 4.45p 71147
24/06/2022 4.65p 4.65p 4.20p 4.45p 477328
23/06/2022 4.65p 4.65p 4.58p 4.65p 5000
22/06/2022 4.60p 4.80p 4.30p 4.65p 1728
21/06/2022 4.75p 4.75p 4.50p 4.60p 272762
20/06/2022 4.75p 4.75p 4.50p 4.75p 21220
17/06/2022 4.75p 4.75p 4.50p 4.75p 101
16/06/2022 4.75p 4.75p 4.30p 4.75p 251725
15/06/2022 4.75p 4.75p 4.50p 4.75p 7437
14/06/2022 4.75p 4.75p 4.75p 4.75p 0
13/06/2022 4.75p 4.75p 4.35p 4.75p 112500
10/06/2022 4.75p 4.94p 4.75p 4.75p 785
09/06/2022 4.75p 4.75p 4.75p 4.75p 0
08/06/2022 4.75p 4.75p 4.55p 4.75p 100000
07/06/2022 4.75p 4.77p 4.53p 4.75p 31850
06/06/2022 4.75p 5.00p 4.53p 4.75p 1295840
01/06/2022 4.80p 4.80p 4.30p 4.75p 316667
31/05/2022 4.80p 4.80p 4.80p 4.80p 0
27/05/2022 4.80p 5.08p 4.72p 4.85p 282000
26/05/2022 4.75p 4.88p 4.61p 4.63p 623474
25/05/2022 4.75p 4.77p 4.75p 4.75p 38299
24/05/2022 4.75p 4.78p 4.52p 4.75p 71327
23/05/2022 4.60p 4.80p 4.60p 4.75p 122867
20/05/2022 4.75p 4.75p 4.50p 4.60p 180886
19/05/2022 4.80p 5.20p 4.28p 4.75p 324376
18/05/2022 4.80p 4.80p 4.58p 4.80p 74997
17/05/2022 4.80p 4.80p 4.64p 4.80p 50000
16/05/2022 4.65p 4.80p 4.51p 4.80p 106720
13/05/2022 4.65p 4.75p 4.65p 4.65p 102388
12/05/2022 4.65p 4.70p 4.52p 4.65p 72500
11/05/2022 5.15p 5.15p 4.50p 4.65p 146078
10/05/2022 5.60p 5.60p 4.75p 5.15p 524113
09/05/2022 5.75p 5.75p 5.30p 5.60p 241362
06/05/2022 5.75p 5.75p 5.50p 5.75p 20910
05/05/2022 5.75p 5.75p 5.74p 5.75p 20732
04/05/2022 5.75p 5.75p 5.56p 5.75p 76070
03/05/2022 5.75p 5.75p 5.75p 5.75p 0
29/04/2022 6.15p 6.15p 5.65p 5.75p 1249426
28/04/2022 6.15p 6.25p 6.12p 6.15p 57690
27/04/2022 6.15p 6.15p 5.88p 6.15p 5640
26/04/2022 6.25p 6.25p 5.88p 6.15p 125558
25/04/2022 6.30p 6.30p 6.02p 6.25p 70000
22/04/2022 6.35p 6.35p 6.00p 6.30p 156637
21/04/2022 6.35p 6.35p 6.12p 6.35p 36018
20/04/2022 6.55p 6.55p 6.35p 6.35p 95000
19/04/2022 6.75p 6.75p 6.49p 6.55p 711766
14/04/2022 6.75p 6.75p 6.50p 6.75p 83667
13/04/2022 6.45p 7.00p 6.45p 6.75p 1184149
12/04/2022 6.25p 6.60p 6.25p 6.40p 259777
11/04/2022 6.10p 6.40p 6.00p 6.25p 140214
08/04/2022 6.00p 6.32p 5.87p 6.32p 473679
07/04/2022 6.00p 6.16p 5.87p 6.16p 101642
06/04/2022 6.15p 6.28p 6.00p 6.00p 389503
05/04/2022 5.75p 6.30p 5.75p 6.05p 624395
04/04/2022 5.50p 6.00p 5.50p 5.75p 165682
01/04/2022 5.55p 5.80p 5.55p 5.55p 1647
31/03/2022 5.55p 5.96p 5.42p 5.55p 206981
30/03/2022 5.55p 5.70p 5.55p 5.55p 180592
29/03/2022 5.85p 5.96p 5.36p 5.55p 510482
28/03/2022 5.95p 5.95p 5.70p 5.90p 277299
25/03/2022 5.95p 6.09p 5.95p 5.95p 21995
24/03/2022 4.95p 6.30p 4.95p 6.00p 1571801
23/03/2022 4.55p 5.90p 4.46p 5.00p 1744882
22/03/2022 4.50p 4.70p 4.36p 4.55p 118520
21/03/2022 4.40p 4.50p 4.40p 4.40p 135964
18/03/2022 4.40p 4.49p 4.36p 4.40p 35203
17/03/2022 4.55p 4.55p 4.20p 4.40p 51773
16/03/2022 4.55p 4.55p 4.55p 4.55p 0
15/03/2022 4.55p 4.69p 4.43p 4.55p 10063
14/03/2022 4.45p 4.69p 4.43p 4.55p 138584
11/03/2022 4.45p 4.53p 4.21p 4.45p 530694
10/03/2022 4.13p 4.58p 4.03p 4.45p 264337
09/03/2022 4.13p 4.20p 4.00p 4.13p 565238
08/03/2022 4.25p 4.37p 4.00p 4.13p 526468
07/03/2022 4.45p 4.45p 3.80p 4.25p 805678
04/03/2022 5.10p 5.10p 3.82p 4.45p 1674319
03/03/2022 5.50p 5.50p 4.61p 5.10p 1475180
02/03/2022 5.75p 5.87p 5.30p 5.50p 396552
01/03/2022 5.75p 5.88p 5.75p 5.75p 413437
28/02/2022 5.75p 5.78p 5.75p 5.75p 223645
25/02/2022 5.35p 5.80p 5.23p 5.75p 913786
24/02/2022 6.40p 6.40p 5.02p 5.35p 1720197
23/02/2022 6.75p 7.00p 6.00p 6.40p 866316
22/02/2022 6.75p 6.75p 6.40p 6.65p 65341
21/02/2022 6.75p 6.75p 6.50p 6.75p 268168
18/02/2022 6.75p 6.75p 6.66p 6.75p 28116
17/02/2022 6.45p 7.00p 6.40p 6.75p 738722
16/02/2022 6.60p 6.60p 6.00p 6.32p 422214
15/02/2022 6.75p 6.75p 6.41p 6.60p 463768
14/02/2022 6.75p 6.75p 6.50p 6.75p 104234
11/02/2022 6.75p 6.88p 6.58p 6.75p 151132
10/02/2022 6.75p 7.09p 6.58p 6.75p 133962
09/02/2022 7.25p 7.50p 6.50p 6.75p 727074
08/02/2022 7.25p 7.25p 7.06p 7.25p 75000
07/02/2022 7.15p 7.26p 7.15p 7.25p 41299
04/02/2022 7.15p 7.26p 7.15p 7.15p 45330
03/02/2022 7.25p 7.34p 7.06p 7.15p 80833
02/02/2022 7.40p 7.40p 7.22p 7.25p 157445
01/02/2022 7.40p 7.40p 7.35p 7.40p 65939
31/01/2022 7.40p 7.40p 7.33p 7.40p 25789
28/01/2022 7.50p 8.50p 7.35p 7.40p 172398
27/01/2022 8.65p 9.00p 7.33p 7.50p 752324
26/01/2022 8.65p 9.00p 8.39p 8.65p 87983
25/01/2022 8.65p 9.00p 8.34p 9.00p 172935
24/01/2022 8.55p 8.90p 8.30p 8.65p 224703
21/01/2022 8.95p 9.50p 8.36p 9.50p 363697
20/01/2022 8.25p 9.30p 8.25p 8.95p 1092788
19/01/2022 8.95p 9.20p 8.14p 8.25p 1029438
18/01/2022 8.95p 9.20p 8.84p 8.95p 109508
17/01/2022 9.00p 9.00p 8.87p 8.95p 54852
14/01/2022 8.85p 9.12p 8.70p 9.00p 171599
13/01/2022 8.85p 8.85p 8.83p 8.85p 4309
12/01/2022 8.85p 9.12p 8.82p 8.85p 71654
10/01/2022 8.85p 9.13p 8.50p 8.50p 129052
07/01/2022 8.85p 9.14p 8.80p 8.85p 80391
06/01/2022 8.75p 9.00p 8.50p 8.85p 88005
05/01/2022 8.75p 8.78p 8.75p 8.75p 31756

*Close Price adjusted for both dividends and splits