East Star Resources Plc (LON:EST)
London · Delayed Price · Currency is GBP · Price in GBX 3.050
-0.250 (-7.58%)
At close: Mar 27, 2026
East Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.15 | 3.20 | 2.90 | 3.05 | 3.05 | -7.58% | 1,627,644 |
| Mar 26, 2026 | 3.15 | 3.30 | 3.00 | 3.30 | 3.30 | -1.79% | 800,374 |
| Mar 25, 2026 | 3.15 | 3.36 | 3.00 | 3.36 | 3.36 | 6.67% | 1,276,481 |
| Mar 24, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 1,651,299 |
| Mar 23, 2026 | 3.30 | 3.40 | 3.00 | 3.15 | 3.15 | -1.87% | 3,154,670 |
| Mar 20, 2026 | 3.40 | 3.50 | 3.20 | 3.21 | 3.21 | -5.59% | 408,018 |
| Mar 19, 2026 | 3.60 | 3.77 | 3.30 | 3.40 | 3.40 | 6.25% | 6,238,491 |
| Mar 18, 2026 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 1,777,292 |
| Mar 17, 2026 | 3.35 | 3.40 | 3.20 | 3.30 | 3.30 | -1.79% | 405,472 |
| Mar 16, 2026 | 3.35 | 3.50 | 3.20 | 3.36 | 3.36 | -1.75% | 2,010,910 |
| Mar 13, 2026 | 3.40 | 3.50 | 3.36 | 3.42 | 3.42 | - | 1,101,748 |
| Mar 12, 2026 | 3.55 | 3.70 | 3.30 | 3.42 | 3.42 | -3.66% | 527,685 |
| Mar 11, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 798,355 |
| Mar 10, 2026 | 3.30 | 3.70 | 3.20 | 3.55 | 3.55 | 7.25% | 2,144,390 |
| Mar 9, 2026 | 3.50 | 3.60 | 3.20 | 3.31 | 3.31 | -5.43% | 1,711,043 |
| Mar 6, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 890,057 |
| Mar 5, 2026 | 3.50 | 3.58 | 3.38 | 3.50 | 3.50 | - | 848,468 |
| Mar 4, 2026 | 3.45 | 3.60 | 3.30 | 3.50 | 3.50 | -5.41% | 2,022,512 |
| Mar 3, 2026 | 3.80 | 3.95 | 3.42 | 3.70 | 3.70 | -3.90% | 3,832,652 |
| Mar 2, 2026 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | 2.94% | 936,516 |
| Feb 27, 2026 | 3.80 | 3.90 | 3.70 | 3.74 | 3.74 | -2.09% | 1,569,296 |
| Feb 26, 2026 | 3.80 | 3.90 | 3.70 | 3.82 | 3.82 | 0.53% | 924,635 |
| Feb 25, 2026 | 3.70 | 3.90 | 3.60 | 3.80 | 3.80 | 2.70% | 1,832,564 |
| Feb 24, 2026 | 3.65 | 3.80 | 3.40 | 3.70 | 3.70 | 1.37% | 2,273,942 |
| Feb 23, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | -1.35% | 2,018,392 |
| Feb 20, 2026 | 3.60 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 878,489 |
| Feb 19, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 1,046,283 |
| Feb 18, 2026 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -3.23% | 2,052,214 |
| Feb 17, 2026 | 3.80 | 3.90 | 3.70 | 3.72 | 3.72 | -2.11% | 2,435,504 |
| Feb 16, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 904,109 |
| Feb 13, 2026 | 3.80 | 3.90 | 3.70 | 3.90 | 3.90 | 4.00% | 1,758,421 |
| Feb 12, 2026 | 3.80 | 4.00 | 3.70 | 3.75 | 3.75 | -1.32% | 3,237,473 |
| Feb 11, 2026 | 3.90 | 4.00 | 3.71 | 3.80 | 3.80 | -2.56% | 984,659 |
| Feb 10, 2026 | 3.95 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 681,678 |
| Feb 9, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | - | 1,431,588 |
| Feb 6, 2026 | 4.00 | 4.10 | 3.93 | 4.00 | 4.00 | - | 1,087,808 |
| Feb 5, 2026 | 3.85 | 4.20 | 3.90 | 4.00 | 4.00 | 3.90% | 3,472,252 |
| Feb 4, 2026 | 4.00 | 4.10 | 3.70 | 3.85 | 3.85 | -3.75% | 2,053,758 |
| Feb 3, 2026 | 3.60 | 4.20 | 3.50 | 4.00 | 4.00 | 11.11% | 6,081,244 |
| Feb 2, 2026 | 3.30 | 3.68 | 3.28 | 3.60 | 3.60 | 11.80% | 4,886,024 |
| Jan 30, 2026 | 3.35 | 3.50 | 3.20 | 3.22 | 3.22 | -3.59% | 4,843,315 |
| Jan 29, 2026 | 3.30 | 3.60 | 3.30 | 3.34 | 3.34 | 1.21% | 3,606,076 |
| Jan 28, 2026 | 3.20 | 3.39 | 3.10 | 3.30 | 3.30 | 3.12% | 9,853,782 |
| Jan 27, 2026 | 3.35 | 3.50 | 3.11 | 3.20 | 3.20 | -4.48% | 7,534,320 |
| Jan 26, 2026 | 3.50 | 3.70 | 3.20 | 3.35 | 3.35 | -4.29% | 4,851,062 |
| Jan 23, 2026 | 3.50 | 3.70 | 3.40 | 3.50 | 3.50 | -5.41% | 2,400,186 |
| Jan 22, 2026 | 3.55 | 3.70 | 3.40 | 3.70 | 3.70 | 4.23% | 975,003 |
| Jan 21, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | -0.84% | 1,184,246 |
| Jan 20, 2026 | 3.60 | 3.80 | 3.50 | 3.58 | 3.58 | -4.53% | 2,344,421 |
| Jan 19, 2026 | 3.85 | 3.99 | 3.50 | 3.75 | 3.75 | -3.85% | 3,801,640 |