Chesterfield Resources plc (LON:CHF)
London · Delayed Price · Currency is GBP · Price in GBX 1.150
0.00 (0.00%)
At close: Mar 6, 2026
Chesterfield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 5, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 299,820 |
| Mar 4, 2026 | 1.10 | 1.30 | 0.90 | 1.15 | 1.15 | 4.55% | 200,823 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 2, 2026 | 1.10 | 1.30 | 0.90 | 1.10 | 1.10 | - | 77,975 |
| Feb 27, 2026 | 1.00 | 1.29 | 0.90 | 1.10 | 1.10 | 10.00% | 1,240,365 |
| Feb 26, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 500,904 |
| Feb 25, 2026 | 1.00 | 1.08 | 0.90 | 1.00 | 1.00 | - | 507,010 |
| Feb 24, 2026 | 1.00 | 1.10 | 0.94 | 1.00 | 1.00 | - | 301,685 |
| Feb 23, 2026 | 1.00 | 1.10 | 0.94 | 1.00 | 1.00 | - | 503,743 |
| Feb 20, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 15,685 |
| Feb 19, 2026 | 1.00 | 1.10 | 0.97 | 1.00 | 1.00 | - | 168,527 |
| Feb 18, 2026 | 1.05 | 1.09 | 0.97 | 1.00 | 1.00 | -4.76% | 500,000 |
| Feb 17, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 875 |
| Feb 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 13, 2026 | 1.05 | 1.20 | 0.98 | 1.05 | 1.05 | - | 223,642 |
| Feb 12, 2026 | 1.05 | 1.20 | 0.98 | 1.05 | 1.05 | - | 713,760 |
| Feb 11, 2026 | 1.05 | 1.20 | 1.20 | 1.05 | 1.05 | - | 2,487 |
| Feb 10, 2026 | 1.05 | 0.98 | 0.98 | 1.05 | 1.05 | - | 3,235 |
| Feb 9, 2026 | 1.20 | 1.20 | 1.20 | 1.05 | 1.05 | - | 23 |
| Feb 6, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 210,774 |
| Feb 5, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 10,756 |
| Feb 4, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 318,960 |
| Feb 3, 2026 | 1.14 | 1.20 | 0.90 | 1.05 | 1.05 | - | 294,734 |
| Feb 2, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 158,375 |
| Jan 30, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 9,132 |
| Jan 29, 2026 | 1.05 | 1.20 | 0.96 | 1.05 | 1.05 | - | 470,107 |
| Jan 28, 2026 | 0.90 | 1.30 | 0.90 | 1.05 | 1.05 | - | 684,964 |
| Jan 27, 2026 | 1.05 | 1.20 | 1.17 | 1.05 | 1.05 | - | 10,360 |
| Jan 26, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 94,034 |
| Jan 23, 2026 | 1.20 | 1.20 | 0.90 | 1.05 | 1.05 | - | 17,366 |
| Jan 22, 2026 | 1.20 | 1.40 | 1.01 | 1.05 | 1.05 | -12.50% | 938,956 |
| Jan 21, 2026 | 1.20 | 1.40 | 1.00 | 1.20 | 1.20 | - | 7,862 |
| Jan 20, 2026 | 1.20 | 1.40 | 1.05 | 1.20 | 1.20 | - | 51,228 |
| Jan 19, 2026 | 1.20 | 1.40 | 1.28 | 1.20 | 1.20 | - | 125,869 |
| Jan 16, 2026 | 1.20 | 1.40 | 1.00 | 1.20 | 1.20 | - | 1,245 |
| Jan 15, 2026 | 1.10 | 1.40 | 1.00 | 1.20 | 1.20 | 9.09% | 266,732 |
| Jan 14, 2026 | 1.20 | 1.40 | 1.02 | 1.10 | 1.10 | -8.33% | 209,486 |
| Jan 13, 2026 | 1.19 | 1.40 | 1.00 | 1.20 | 1.20 | - | 710,856 |
| Jan 12, 2026 | 1.10 | 1.40 | 1.00 | 1.20 | 1.20 | -14.29% | 1,810,279 |
| Jan 9, 2026 | 1.20 | 1.40 | 1.40 | 1.40 | 1.40 | 33.33% | 854,143 |
| Jan 8, 2026 | 1.05 | 1.15 | 0.96 | 1.05 | 1.05 | - | 98,550 |
| Jan 7, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 334 |
| Jan 6, 2026 | 1.15 | 1.30 | 1.02 | 1.05 | 1.05 | -8.70% | 1,643,151 |
| Jan 5, 2026 | 1.25 | 1.40 | 1.00 | 1.15 | 1.15 | -8.00% | 816,668 |
| Jan 2, 2026 | 1.10 | 1.37 | 1.00 | 1.25 | 1.25 | 13.64% | 829,949 |
| Dec 31, 2025 | 1.10 | 1.05 | 1.00 | 1.10 | 1.10 | - | 25,680 |
| Dec 30, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 16,566 |
| Dec 29, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 103,429 |
| Dec 24, 2025 | 1.10 | 1.05 | 1.05 | 1.10 | 1.10 | - | 20,732 |