East Star Resources Plc (LON:EST)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
0.00 (0.00%)
At close: Mar 6, 2026
East Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 686,516 |
| Feb 27, 2026 | 3.90 | 3.80 | 3.74 | 3.74 | 3.74 | -2.09% | 1,169,295 |
| 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% | 2,073,942 |
| 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 | 3.90 | 3.90 | 3.72 | 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 | 3.97 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 681,679 |
| 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 | 3.80 | 4.00 | 4.00 | 3.85 | 3.85 | -3.75% | 2,053,757 |
| Feb 3, 2026 | 3.70 | 4.00 | 4.00 | 4.00 | 4.00 | 11.11% | 6,081,244 |
| Feb 2, 2026 | 3.28 | 3.30 | 3.30 | 3.60 | 3.60 | 11.80% | 4,136,023 |
| 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 | 3.50 | 3.45 | 3.18 | 3.20 | 3.20 | -4.48% | 7,534,321 |
| 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 | 3.40 | 3.70 | 3.40 | 3.55 | 3.55 | -0.84% | 1,184,246 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.55 | 3.58 | 3.58 | -4.53% | 2,144,422 |
| Jan 19, 2026 | 3.99 | 3.99 | 3.75 | 3.75 | 3.75 | -3.85% | 3,301,640 |
| Jan 16, 2026 | 3.75 | 4.00 | 3.70 | 3.90 | 3.90 | 4.00% | 3,234,937 |
| Jan 15, 2026 | 3.69 | 3.67 | 3.67 | 3.75 | 3.75 | 4.17% | 2,296,955 |
| Jan 14, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 1.41% | 1,879,928 |
| Jan 13, 2026 | 3.28 | 3.55 | 3.28 | 3.55 | 3.55 | 14.52% | 10,570,913 |
| Jan 12, 2026 | 3.30 | 3.40 | 3.09 | 3.10 | 3.10 | -6.06% | 3,313,029 |
| Jan 9, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 708,397 |
| Jan 8, 2026 | 3.35 | 3.50 | 3.20 | 3.30 | 3.30 | -1.49% | 1,533,429 |
| Jan 7, 2026 | 3.40 | 3.50 | 3.30 | 3.35 | 3.35 | -1.47% | 711,261 |
| Jan 6, 2026 | 3.35 | 3.50 | 3.12 | 3.40 | 3.40 | 1.49% | 5,422,307 |
| Jan 5, 2026 | 3.40 | 3.39 | 3.39 | 3.35 | 3.35 | - | 2,685,423 |
| Jan 2, 2026 | 3.25 | 3.40 | 3.14 | 3.35 | 3.35 | 3.08% | 2,540,474 |
| Dec 31, 2025 | 3.60 | 3.70 | 3.00 | 3.25 | 3.25 | -8.45% | 7,257,287 |
| Dec 30, 2025 | 3.45 | 3.70 | 3.20 | 3.55 | 3.55 | 2.90% | 9,292,215 |
| Dec 29, 2025 | 3.65 | 3.80 | 3.13 | 3.45 | 3.45 | -5.48% | 7,285,344 |
| Dec 24, 2025 | 3.65 | 4.10 | 3.50 | 3.65 | 3.65 | - | 982,523 |