Chesterfield Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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