East Star Resources Plc (LON:EST)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 13.40
+2.40 (21.82%)
Nov 6, 2026, 5:06 PM GMT
East Star Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.22 | 13.50 | 10.61 | 13.40 | 13.40 | 21.82% | 13,170,218 |
| Nov 5, 2026 | 12.00 | 12.50 | 11.00 | 11.00 | 11.00 | -8.33% | 17,227,524 |
| Nov 4, 2026 | 12.63 | 13.90 | 11.50 | 12.00 | 12.00 | -6.25% | 21,502,072 |
| Nov 3, 2026 | 11.40 | 13.38 | 11.37 | 12.80 | 12.80 | 12.28% | 17,250,130 |
| Nov 2, 2026 | 10.00 | 11.50 | 9.70 | 11.40 | 11.40 | 12.87% | 5,511,788 |
| Oct 30, 2026 | 9.75 | 10.50 | 9.50 | 10.10 | 10.10 | 1.00% | 5,545,428 |
| Oct 29, 2026 | 9.15 | 10.00 | 8.70 | 10.00 | 10.00 | 9.89% | 5,306,483 |
| Oct 28, 2026 | 8.45 | 9.70 | 8.50 | 9.10 | 9.10 | 7.06% | 6,116,851 |
| Oct 27, 2026 | 7.80 | 8.50 | 7.60 | 8.50 | 8.50 | 8.97% | 1,883,032 |
| Oct 26, 2026 | 7.90 | 8.00 | 7.60 | 7.80 | 7.80 | -3.23% | 813,970 |
| Oct 23, 2026 | 7.35 | 8.06 | 7.11 | 8.06 | 8.06 | 7.47% | 6,994,548 |
| Oct 22, 2026 | 7.65 | 7.86 | 7.20 | 7.50 | 7.50 | -3.85% | 2,440,197 |
| Oct 21, 2026 | 7.85 | 8.00 | 7.55 | 7.80 | 7.80 | -2.50% | 2,104,194 |
| Oct 20, 2026 | 7.70 | 8.00 | 7.40 | 8.00 | 8.00 | 2.83% | 1,549,178 |
| Oct 19, 2026 | 7.90 | 8.16 | 7.54 | 7.78 | 7.78 | -0.26% | 2,706,429 |
| Oct 16, 2026 | 8.08 | 7.90 | 7.80 | 7.80 | 7.80 | -3.11% | 981,577 |
| Oct 15, 2026 | 8.30 | 8.10 | 8.00 | 8.05 | 8.05 | -1.83% | 3,910,820 |
| Oct 14, 2026 | 8.40 | 8.50 | 8.07 | 8.20 | 8.20 | -1.20% | 2,087,462 |
| Oct 13, 2026 | 8.47 | 8.47 | 8.20 | 8.30 | 8.30 | -2.12% | 751,120 |
| Oct 12, 2026 | 8.73 | 8.64 | 8.48 | 8.48 | 8.48 | -1.97% | 1,707,303 |
| Oct 9, 2026 | 8.25 | 8.90 | 8.00 | 8.65 | 8.65 | 1.05% | 2,697,130 |
| Oct 8, 2026 | 8.30 | 8.56 | 8.22 | 8.56 | 8.56 | 0.94% | 3,718,622 |
| Oct 7, 2026 | 8.72 | 8.70 | 8.48 | 8.48 | 8.48 | -2.75% | 10,326,840 |
| Oct 6, 2026 | 9.85 | 10.50 | 8.60 | 8.72 | 8.72 | -10.84% | 8,286,829 |
| Oct 5, 2026 | 9.70 | 10.20 | 9.50 | 9.78 | 9.78 | 0.82% | 923,722 |
| Oct 2, 2026 | 9.16 | 9.88 | 9.70 | 9.70 | 9.70 | 6.59% | 5,822,813 |
| Oct 1, 2026 | 8.85 | 9.40 | 8.70 | 9.10 | 9.10 | 2.82% | 4,079,055 |
| Sep 30, 2026 | 8.52 | 8.60 | 8.60 | 8.85 | 8.85 | 0.80% | 3,836,865 |
| Sep 29, 2026 | 8.76 | 8.78 | 8.10 | 8.78 | 8.78 | 2.09% | 7,038,035 |
| Sep 28, 2026 | 9.30 | 9.40 | 8.50 | 8.60 | 8.60 | -5.70% | 5,448,290 |
| Sep 25, 2026 | 9.81 | 9.52 | 9.12 | 9.12 | 9.12 | -6.94% | 3,253,301 |
| Sep 24, 2026 | 9.90 | 10.70 | 9.70 | 9.80 | 9.80 | -2.00% | 14,978,546 |
| Sep 23, 2026 | 9.10 | 10.00 | 9.70 | 10.00 | 10.00 | 9.29% | 6,982,822 |
| Sep 22, 2026 | 9.42 | 9.18 | 9.18 | 9.15 | 9.15 | -3.68% | 7,843,400 |
| Sep 21, 2026 | 10.10 | 10.40 | 9.30 | 9.50 | 9.50 | -6.86% | 9,714,028 |
| Sep 18, 2026 | 9.80 | 10.35 | 9.80 | 10.20 | 10.20 | 2.41% | 20,464,201 |
| Sep 17, 2026 | 9.90 | 10.20 | 9.90 | 9.96 | 9.96 | 0.61% | 4,722,733 |
| Sep 16, 2026 | 9.50 | 9.96 | 9.70 | 9.90 | 9.90 | 5.32% | 9,728,239 |
| Sep 15, 2026 | 9.49 | 9.70 | 9.18 | 9.40 | 9.40 | -2.08% | 8,264,260 |
| Sep 14, 2026 | 8.90 | 10.00 | 8.80 | 9.60 | 9.60 | 5.49% | 17,857,764 |
| Sep 11, 2026 | 8.60 | 9.80 | 8.40 | 9.10 | 9.10 | 3.64% | 30,361,819 |
| Sep 10, 2026 | 7.85 | 8.80 | 7.63 | 8.78 | 8.78 | 10.86% | 22,114,137 |
| Sep 9, 2026 | 7.25 | 7.92 | 7.10 | 7.92 | 7.92 | 10.00% | 24,298,304 |
| Sep 8, 2026 | 7.27 | 7.30 | 7.20 | 7.20 | 7.20 | -0.55% | 7,086,488 |
| Sep 7, 2026 | 7.50 | 7.60 | 7.20 | 7.24 | 7.24 | -0.82% | 8,271,632 |
| Sep 4, 2026 | 8.15 | 8.20 | 7.20 | 7.30 | 7.30 | -7.59% | 22,920,011 |
| Sep 3, 2026 | 6.98 | 7.90 | 6.80 | 7.90 | 7.90 | 17.91% | 26,652,614 |
| Sep 2, 2026 | 5.96 | 6.70 | 5.96 | 6.70 | 6.70 | 14.53% | 22,760,404 |
| Sep 1, 2026 | 4.35 | 5.90 | 4.50 | 5.85 | 5.85 | 32.95% | 15,920,206 |
| Aug 28, 2026 | 4.25 | 4.40 | 4.10 | 4.40 | 4.40 | 3.53% | 678,682 |