Chesterfield Resources plc (LON:CHF)
London · Delayed Price · Currency is GBP · Price in GBX 0.9750
0.00 (0.00%)
Aug 17, 2026, 3:57 PM GMT
Chesterfield Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.05 | 1.05 | 0.90 | 0.90 | - | -7.69% | 948 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 13, 2026 | 0.90 | 0.90 | 0.90 | 0.98 | 0.98 | - | 947 |
| Aug 12, 2026 | 0.98 | 1.05 | 0.90 | 0.98 | 0.98 | - | 67,293 |
| Aug 11, 2026 | 0.98 | 0.90 | 0.90 | 0.98 | 0.98 | - | 265,909 |
| Aug 10, 2026 | 1.05 | 1.05 | 1.05 | 0.98 | 0.98 | - | 1,051 |
| Aug 7, 2026 | 0.98 | 1.05 | 0.90 | 0.98 | 0.98 | - | 1,042,069 |
| Aug 6, 2026 | 0.98 | 1.05 | 1.05 | 0.98 | 0.98 | - | 15 |
| Aug 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 4, 2026 | 0.98 | 0.90 | 0.90 | 0.98 | 0.98 | - | 2,887 |
| Aug 3, 2026 | 0.98 | 1.05 | 1.05 | 0.98 | 0.98 | - | 47,528 |
| Jul 31, 2026 | 1.05 | 0.91 | 0.90 | 0.98 | 0.98 | -7.14% | 48,013 |
| Jul 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 27, 2026 | 1.05 | 1.20 | 1.20 | 1.05 | 1.05 | - | 30 |
| Jul 24, 2026 | 1.05 | 1.20 | 1.20 | 1.05 | 1.05 | - | 845 |
| Jul 23, 2026 | 1.05 | 0.92 | 0.92 | 1.05 | 1.05 | - | 200,000 |
| Jul 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 21, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 5,104 |
| Jul 20, 2026 | 1.05 | 1.20 | 0.92 | 1.05 | 1.05 | - | 8,230 |
| Jul 17, 2026 | 1.05 | 0.91 | 0.91 | 1.05 | 1.05 | - | 1,500 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 15, 2026 | 1.05 | 0.90 | 0.90 | 1.05 | 1.05 | - | 3,061 |
| Jul 14, 2026 | 1.05 | 1.20 | 1.20 | 1.05 | 1.05 | - | 1,658 |
| Jul 13, 2026 | 1.05 | 1.20 | 1.20 | 1.05 | 1.05 | - | 1,093 |
| Jul 10, 2026 | 1.20 | 1.20 | 0.92 | 1.05 | 1.05 | - | 62,969 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.05 | 1.05 | - | 4,975 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| 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 |