Chesterfield Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.65	0.70	0.60	0.70	0.70	-9.68%	1,250,790
Nov 5, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Nov 4, 2026	0.80	0.90	0.73	0.78	0.78	-3.13%	200,884
Nov 3, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Nov 2, 2026	0.80	0.70	0.70	0.80	0.80	-	11,436
Oct 30, 2026	0.80	0.90	0.87	0.80	0.80	-	17,175
Oct 29, 2026	0.80	0.90	0.73	0.80	0.80	-	63,824
Oct 28, 2026	0.80	0.70	0.70	0.80	0.80	-	627
Oct 27, 2026	0.80	0.82	0.73	0.80	0.80	-	95,743
Oct 26, 2026	0.80	0.79	0.70	0.80	0.80	-	200,105
Oct 23, 2026	0.80	0.73	0.71	0.80	0.80	-	578,217
Oct 22, 2026	0.80	0.71	0.71	0.80	0.80	-	803
Oct 21, 2026	0.80	0.79	0.79	0.80	0.80	-	18,040
Oct 20, 2026	0.80	0.79	0.79	0.80	0.80	-	440,387
Oct 19, 2026	0.80	0.90	0.90	0.80	0.80	-	442
Oct 16, 2026	0.73	0.73	0.70	0.80	0.80	-	150,033
Oct 15, 2026	0.75	0.90	0.75	0.80	0.80	-3.03%	304,304
Oct 14, 2026	0.90	0.90	0.90	0.83	0.83	-	56
Oct 13, 2026	0.90	0.90	0.90	0.83	0.83	-	3,027
Oct 12, 2026	0.90	0.90	0.75	0.83	0.83	-	247
Oct 9, 2026	0.75	0.90	0.75	0.83	0.83	-2.94%	391,443
Oct 8, 2026	0.89	0.90	0.89	0.85	0.85	-	17,727
Oct 7, 2026	0.85	0.80	0.80	0.85	0.85	-	1,078
Oct 6, 2026	0.85	0.90	0.90	0.85	0.85	-	908
Oct 5, 2026	0.85	0.81	0.81	0.85	0.85	-	17,361
Oct 2, 2026	0.90	0.90	0.81	0.85	0.85	-	8,116
Oct 1, 2026	0.81	0.90	0.81	0.85	0.85	-	522
Sep 30, 2026	0.80	0.80	0.80	0.85	0.85	-	2,211
Sep 29, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Sep 28, 2026	0.80	0.80	0.80	0.85	0.85	-	44
Sep 25, 2026	0.85	0.90	0.85	0.85	0.85	-	370,227
Sep 24, 2026	0.82	0.82	0.82	0.85	0.85	-2.86%	3,518
Sep 23, 2026	0.95	0.95	0.80	0.88	0.88	-	650
Sep 22, 2026	0.81	0.81	0.81	0.88	0.88	-	823,334
Sep 21, 2026	0.95	0.95	0.85	0.88	0.88	-2.78%	342,455
Sep 18, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Sep 17, 2026	0.95	0.95	0.95	0.90	0.90	-	21
Sep 16, 2026	0.85	0.85	0.85	0.90	0.90	-	30,000
Sep 15, 2026	0.95	0.95	0.85	0.90	0.90	-	57,190
Sep 14, 2026	0.95	0.95	0.86	0.90	0.90	-	18,114
Sep 11, 2026	0.90	0.95	0.85	0.90	0.90	-	62,056
Sep 10, 2026	0.90	0.89	0.89	0.90	0.90	-	23,300
Sep 9, 2026	0.90	0.85	0.85	0.90	0.90	-	2,576
Sep 8, 2026	0.90	0.95	0.85	0.90	0.90	-	4,189
Sep 7, 2026	0.90	0.95	0.85	0.90	0.90	-	639,082
Sep 4, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Sep 3, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Sep 2, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Sep 1, 2026	0.90	0.95	0.86	0.90	0.90	-	9,555
Aug 28, 2026	0.90	0.90	0.90	0.90	0.90	-	-