Chesterfield Resources plc (LON:CHF)
London · Delayed Price · Currency is GBP · Price in GBX 1.050
0.00 (0.00%)
Jul 7, 2026, 8:00 AM GMT
Chesterfield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 6, 2026 | 1.05 | 1.20 | 1.20 | 1.05 | 1.05 | - | 13 |
| Jul 3, 2026 | 1.05 | 0.96 | 0.96 | 1.05 | 1.05 | - | 98,768 |
| Jul 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 1, 2026 | 1.05 | 1.20 | 1.20 | 1.05 | 1.05 | - | 9 |
| Jun 30, 2026 | 1.15 | 1.30 | 0.90 | 1.05 | 1.05 | -8.70% | 1,353,314 |
| Jun 29, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 5,259 |
| Jun 26, 2026 | 1.13 | 1.25 | 1.00 | 1.15 | 1.15 | 20.42% | 380,837 |
| Jun 25, 2026 | 1.05 | 1.20 | 0.95 | 0.96 | 0.96 | -9.05% | 792,607 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.15 | 1.05 | 1.05 | - | 349,507 |
| Jun 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 22, 2026 | 1.05 | 1.15 | 1.15 | 1.05 | 1.05 | - | 1,730 |
| Jun 19, 2026 | 1.05 | 1.15 | 1.07 | 1.05 | 1.05 | - | 4,329 |
| Jun 18, 2026 | 1.20 | 1.11 | 0.95 | 1.05 | 1.05 | -12.50% | 1,205,402 |
| Jun 17, 2026 | 1.20 | 1.10 | 1.10 | 1.20 | 1.20 | - | 27,838 |
| Jun 16, 2026 | 1.20 | 1.11 | 1.11 | 1.20 | 1.20 | - | 200,000 |
| Jun 15, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 11,287 |
| Jun 12, 2026 | 1.18 | 1.24 | 1.24 | 1.20 | 1.20 | 2.13% | 200,000 |
| Jun 11, 2026 | 1.18 | 1.07 | 1.06 | 1.18 | 1.18 | - | 41,533 |
| Jun 10, 2026 | 1.18 | 1.30 | 1.05 | 1.18 | 1.18 | - | 1,575 |
| Jun 9, 2026 | 1.18 | 1.30 | 1.06 | 1.18 | 1.18 | - | 10,022 |
| Jun 8, 2026 | 1.18 | 1.06 | 1.05 | 1.18 | 1.18 | - | 12,534 |
| Jun 5, 2026 | 1.18 | 1.19 | 1.19 | 1.18 | 1.18 | - | 166,939 |
| Jun 4, 2026 | 1.30 | 1.30 | 1.05 | 1.18 | 1.18 | - | 41,193 |
| Jun 3, 2026 | 1.18 | 1.30 | 1.05 | 1.18 | 1.18 | - | 117,816 |
| Jun 2, 2026 | 1.18 | 1.30 | 1.05 | 1.18 | 1.18 | - | 1,290 |
| Jun 1, 2026 | 1.18 | 1.30 | 1.05 | 1.18 | 1.18 | - | 3,865 |
| May 29, 2026 | 1.18 | 1.30 | 1.05 | 1.18 | 1.18 | - | 10,661 |
| May 28, 2026 | 1.18 | 1.30 | 1.05 | 1.18 | 1.18 | - | 4,983 |
| May 27, 2026 | 1.18 | 1.30 | 1.30 | 1.18 | 1.18 | - | 20 |
| May 26, 2026 | 1.18 | 1.09 | 1.09 | 1.18 | 1.18 | - | 123,916 |
| May 22, 2026 | 1.18 | 1.19 | 1.05 | 1.18 | 1.18 | 6.82% | 549,769 |
| May 21, 2026 | 1.10 | 1.20 | 1.02 | 1.10 | 1.10 | - | 217,358 |
| May 20, 2026 | 1.10 | 1.20 | 1.02 | 1.10 | 1.10 | - | 91,263 |
| May 19, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 23,372 |
| May 18, 2026 | 1.00 | 1.20 | 1.02 | 1.10 | 1.10 | 10.00% | 293,063 |
| May 15, 2026 | 1.00 | 1.10 | 1.10 | 1.00 | 1.00 | 11.11% | 90 |
| May 14, 2026 | 1.00 | 1.10 | 0.90 | 0.90 | 0.90 | -10.00% | 61,572 |
| May 13, 2026 | 1.00 | 1.10 | 1.10 | 1.00 | 1.00 | - | 3,142 |
| May 12, 2026 | 1.00 | 0.93 | 0.93 | 1.00 | 1.00 | - | 32,886 |
| May 11, 2026 | 0.95 | 1.10 | 0.80 | 1.00 | 1.00 | 5.26% | 607,462 |
| May 8, 2026 | 0.95 | 1.09 | 0.82 | 0.95 | 0.95 | - | 512,548 |
| May 7, 2026 | 0.95 | 0.97 | 0.97 | 0.95 | 0.95 | - | 99,442 |
| May 6, 2026 | 0.95 | 0.80 | 0.80 | 0.95 | 0.95 | - | 356 |
| May 5, 2026 | 0.95 | 1.10 | 0.80 | 0.95 | 0.95 | - | 1,766 |
| May 1, 2026 | 0.95 | 0.80 | 0.80 | 0.95 | 0.95 | - | 710 |
| Apr 30, 2026 | 0.95 | 0.96 | 0.80 | 0.95 | 0.95 | - | 899,671 |
| Apr 29, 2026 | 0.95 | 1.10 | 0.80 | 0.95 | 0.95 | - | 50 |
| Apr 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 27, 2026 | 0.95 | 1.13 | 0.80 | 0.95 | 0.95 | - | 1,453,771 |