Chesterfield Resources plc (LON:CHF)
London · Delayed Price · Currency is GBP · Price in GBX 1.021
-0.079 (-7.18%)
May 21, 2026, 4:24 PM GMT
Chesterfield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 0.90 | 1.00 | 1.00 | 0.95 | 0.95 | 5.56% | 99,442 |
| Apr 23, 2026 | 0.85 | 1.00 | 0.70 | 0.90 | 0.90 | 5.88% | 2,663,415 |
| Apr 22, 2026 | 0.85 | 0.92 | 0.70 | 0.85 | 0.85 | - | 996,110 |
| Apr 21, 2026 | 0.85 | 0.77 | 0.77 | 0.85 | 0.85 | - | 15,098 |
| Apr 20, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 400,614 |
| Apr 17, 2026 | 0.80 | 1.00 | 0.70 | 0.85 | 0.85 | 6.25% | 3,280,605 |
| Apr 16, 2026 | 0.80 | 0.90 | 0.89 | 0.80 | 0.80 | - | 7,219 |
| Apr 15, 2026 | 0.80 | 0.90 | 0.76 | 0.80 | 0.80 | - | 200,307 |
| Apr 14, 2026 | 0.80 | 0.90 | 0.76 | 0.80 | 0.80 | - | 45,332 |
| Apr 13, 2026 | 0.80 | 0.71 | 0.70 | 0.80 | 0.80 | - | 579,787 |
| Apr 10, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 308,520 |
| Apr 9, 2026 | 0.80 | 0.90 | 0.84 | 0.80 | 0.80 | - | 300,381 |
| Apr 8, 2026 | 0.80 | 0.90 | 0.90 | 0.80 | 0.80 | - | 239 |
| Apr 7, 2026 | 0.80 | 0.72 | 0.72 | 0.80 | 0.80 | - | 1,000 |
| Apr 2, 2026 | 0.85 | 0.90 | 0.70 | 0.80 | 0.80 | -5.88% | 1,114,302 |
| Apr 1, 2026 | 0.85 | 1.00 | 1.00 | 0.85 | 0.85 | - | 24 |
| Mar 31, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 163,754 |
| Mar 30, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 27,960 |
| Mar 27, 2026 | 0.85 | 1.00 | 1.00 | 0.85 | 0.85 | - | 2,154 |
| Mar 26, 2026 | 0.85 | 0.89 | 0.89 | 0.85 | 0.85 | - | 111,242 |
| Mar 25, 2026 | 0.85 | 0.90 | 0.90 | 0.85 | 0.85 | - | 40,094 |
| Mar 24, 2026 | 0.85 | 1.00 | 0.90 | 0.85 | 0.85 | - | 40,299 |
| Mar 23, 2026 | 0.85 | 1.00 | 0.72 | 0.85 | 0.85 | - | 122,276 |
| Mar 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 19, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 69,297 |
| Mar 18, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 33,281 |
| Mar 17, 2026 | 0.95 | 1.00 | 0.70 | 0.85 | 0.85 | -10.53% | 1,458,676 |
| Mar 16, 2026 | 1.05 | 1.20 | 0.90 | 0.95 | 0.95 | -9.52% | 1,370,668 |
| Mar 13, 2026 | 1.15 | 1.30 | 1.00 | 1.05 | 1.05 | -8.70% | 1,987,621 |
| Mar 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 11, 2026 | 1.05 | 1.20 | 0.92 | 1.15 | 1.15 | 9.52% | 586,634 |
| Mar 10, 2026 | 1.05 | 1.20 | 0.91 | 1.05 | 1.05 | - | 376,743 |
| Mar 9, 2026 | 1.15 | 1.15 | 0.95 | 1.05 | 1.05 | -8.70% | 601,217 |