Chesterfield Resources plc (LON:CHF)
London · Delayed Price · Currency is GBP · Price in GBX 1.050
0.00 (0.00%)
At close: Jan 23, 2026
Chesterfield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 114,554 |
| Dec 22, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | 10.00% | 150,875 |
| Dec 19, 2025 | 1.00 | 1.18 | 0.89 | 1.00 | 1.00 | - | 1,176,553 |
| Dec 18, 2025 | 1.20 | 1.20 | 0.80 | 1.00 | 1.00 | -16.67% | 3,953,229 |
| Dec 17, 2025 | 1.40 | 1.60 | 1.20 | 1.20 | 1.20 | -14.29% | 1,199,937 |
| Dec 16, 2025 | 1.40 | 1.60 | 1.20 | 1.40 | 1.40 | - | 107,972 |
| Dec 15, 2025 | 1.40 | 1.60 | 1.60 | 1.40 | 1.40 | - | 39 |
| Dec 12, 2025 | 1.40 | 1.60 | 1.20 | 1.40 | 1.40 | - | 100,710 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.26 | 1.40 | 1.40 | - | 27,662 |
| Dec 10, 2025 | 1.40 | 1.31 | 1.31 | 1.40 | 1.40 | - | 81,138 |
| Dec 9, 2025 | 1.40 | 1.31 | 1.20 | 1.40 | 1.40 | - | 57,204 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.60 | 1.40 | 1.40 | - | 1,908 |
| Dec 5, 2025 | 1.38 | 1.60 | 1.20 | 1.40 | 1.40 | 7.69% | 752,149 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.32 | 1.30 | 1.30 | 8.33% | 1,510,835 |
| Dec 3, 2025 | 1.20 | 1.40 | 1.18 | 1.20 | 1.20 | -7.69% | 2,481,285 |
| Dec 2, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 847,718 |
| Dec 1, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 19,173 |
| Nov 28, 2025 | 1.40 | 1.37 | 1.20 | 1.30 | 1.30 | -7.14% | 422,719 |
| Nov 27, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 273,113 |
| Nov 26, 2025 | 1.45 | 1.60 | 1.20 | 1.40 | 1.40 | -3.45% | 1,160,621 |
| Nov 25, 2025 | 1.45 | 1.60 | 1.32 | 1.45 | 1.45 | - | 136,060 |
| Nov 24, 2025 | 1.45 | 1.60 | 1.48 | 1.45 | 1.45 | - | 34,321 |
| Nov 21, 2025 | 1.55 | 1.50 | 1.30 | 1.45 | 1.45 | -6.45% | 1,577,314 |
| Nov 20, 2025 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 37,526 |
| Nov 19, 2025 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 68,744 |
| Nov 18, 2025 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 21,616 |
| Nov 17, 2025 | 1.55 | 1.80 | 1.40 | 1.55 | 1.55 | - | 2,078,927 |
| Nov 14, 2025 | 1.28 | 1.70 | 1.15 | 1.55 | 1.55 | 21.57% | 3,446,485 |
| Nov 13, 2025 | 1.28 | 1.40 | 1.15 | 1.28 | 1.28 | - | 973,705 |
| Nov 12, 2025 | 1.30 | 1.24 | 1.15 | 1.28 | 1.28 | -1.92% | 2,531,292 |