Chesterfield Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.90	0.90	0.85	0.85	-	-0.24%	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	-	-
Aug 27, 2026	0.90	0.95	0.85	0.90	0.90	-	1,048
Aug 26, 2026	0.95	0.95	0.85	0.90	0.90	-	28,723
Aug 25, 2026	0.90	0.95	0.85	0.90	0.90	-	11,640
Aug 24, 2026	0.85	0.89	0.85	0.90	0.90	-	19,789
Aug 21, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 20, 2026	1.05	1.05	0.85	0.90	0.90	-7.69%	804,251
Aug 19, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Aug 18, 2026	0.97	0.97	0.97	0.98	0.98	-	9,545
Aug 17, 2026	1.05	1.05	0.90	0.98	0.98	-	644
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