Skip to main content
Chesterfield Resources plc (LON:CHF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.150
0.00 (0.00%)
At close: Mar 6, 2026

Chesterfield Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.151.151.151.151.15--
Mar 5, 20261.151.301.001.151.15-299,820
Mar 4, 20261.101.300.901.151.154.55%200,823
Mar 3, 20261.101.101.101.101.10--
Mar 2, 20261.101.300.901.101.10-77,975
Feb 27, 20261.001.290.901.101.1010.00%1,240,365
Feb 26, 20261.101.101.001.001.00-500,904
Feb 25, 20261.001.080.901.001.00-507,010
Feb 24, 20261.001.100.941.001.00-301,685
Feb 23, 20261.001.100.941.001.00-503,743
Feb 20, 20261.001.100.901.001.00-15,685
Feb 19, 20261.001.100.971.001.00-168,527
Feb 18, 20261.051.090.971.001.00-4.76%500,000
Feb 17, 20261.051.200.901.051.05-875
Feb 16, 20261.051.051.051.051.05--
Feb 13, 20261.051.200.981.051.05-223,642
Feb 12, 20261.051.200.981.051.05-713,760
Feb 11, 20261.051.201.201.051.05-2,487
Feb 10, 20261.050.980.981.051.05-3,235
Feb 9, 20261.201.201.201.051.05-23
Feb 6, 20261.051.200.901.051.05-210,774
Feb 5, 20261.051.200.901.051.05-10,756
Feb 4, 20261.051.200.901.051.05-318,960
Feb 3, 20261.141.200.901.051.05-294,734
Feb 2, 20261.051.200.901.051.05-158,375
Jan 30, 20261.051.200.901.051.05-9,132
Jan 29, 20261.051.200.961.051.05-470,107
Jan 28, 20260.901.300.901.051.05-684,964
Jan 27, 20261.051.201.171.051.05-10,360
Jan 26, 20261.051.200.901.051.05-94,034
Jan 23, 20261.201.200.901.051.05-17,366
Jan 22, 20261.201.401.011.051.05-12.50%938,956
Jan 21, 20261.201.401.001.201.20-7,862
Jan 20, 20261.201.401.051.201.20-51,228
Jan 19, 20261.201.401.281.201.20-125,869
Jan 16, 20261.201.401.001.201.20-1,245
Jan 15, 20261.101.401.001.201.209.09%266,732
Jan 14, 20261.201.401.021.101.10-8.33%209,486
Jan 13, 20261.191.401.001.201.20-710,856
Jan 12, 20261.101.401.001.201.20-14.29%1,810,279
Jan 9, 20261.201.401.401.401.4033.33%854,143
Jan 8, 20261.051.150.961.051.05-98,550
Jan 7, 20261.051.200.901.051.05-334
Jan 6, 20261.151.301.021.051.05-8.70%1,643,151
Jan 5, 20261.251.401.001.151.15-8.00%816,668
Jan 2, 20261.101.371.001.251.2513.64%829,949
Dec 31, 20251.101.051.001.101.10-25,680
Dec 30, 20251.101.201.001.101.10-16,566
Dec 29, 20251.101.201.001.101.10-103,429
Dec 24, 20251.101.051.051.101.10-20,732
Dec 23, 20251.101.201.001.101.10-114,554
Dec 22, 20251.001.201.001.101.1010.00%150,875
Dec 19, 20251.001.180.891.001.00-1,176,553
Dec 18, 20251.201.200.801.001.00-16.67%3,953,229
Dec 17, 20251.401.601.201.201.20-14.29%1,199,937
Dec 16, 20251.401.601.201.401.40-107,972
Dec 15, 20251.401.601.601.401.40-39
Dec 12, 20251.401.601.201.401.40-100,710
Dec 11, 20251.261.261.261.401.40-27,662
Dec 10, 20251.401.311.311.401.40-81,138
Dec 9, 20251.401.311.201.401.40-57,204
Dec 8, 20251.601.601.601.401.40-1,908
Dec 5, 20251.381.601.201.401.407.69%752,149
Dec 4, 20251.401.401.321.301.308.33%1,510,835
Dec 3, 20251.201.401.181.201.20-7.69%2,481,285
Dec 2, 20251.301.401.201.301.30-847,718
Dec 1, 20251.301.401.201.301.30-19,173
Nov 28, 20251.401.371.201.301.30-7.14%422,719
Nov 27, 20251.401.501.301.401.40-273,113
Nov 26, 20251.451.601.201.401.40-3.45%1,160,621
Nov 25, 20251.451.601.321.451.45-136,060
Nov 24, 20251.451.601.481.451.45-34,321
Nov 21, 20251.551.501.301.451.45-6.45%1,577,314
Nov 20, 20251.551.701.401.551.55-37,526
Nov 19, 20251.551.701.401.551.55-68,744
Nov 18, 20251.551.701.401.551.55-21,616
Nov 17, 20251.551.801.401.551.55-2,078,927
Nov 14, 20251.281.701.151.551.5521.57%3,446,485
Nov 13, 20251.281.401.151.281.28-973,705
Nov 12, 20251.301.241.151.281.28-1.92%2,531,292
Nov 11, 20251.331.281.201.301.30-1.89%875,730
Nov 10, 20251.331.451.281.331.33-82,534
Nov 7, 20251.331.451.201.331.33-340,246
Nov 6, 20251.301.401.201.331.331.92%600,386
Nov 5, 20251.281.401.161.301.301.96%1,477,349
Nov 4, 20251.331.451.191.281.28-3.77%770,878
Nov 3, 20251.351.501.201.331.33-1.85%1,054,711
Oct 31, 20251.381.501.281.351.35-1.82%833,872
Oct 30, 20251.451.501.221.381.38-8.33%4,073,093
Oct 29, 20251.331.571.201.501.5013.21%6,285,542
Oct 28, 20251.101.491.001.331.3320.45%7,490,859
Oct 27, 20251.101.200.941.101.10-5,311,389
Oct 24, 20251.101.201.001.101.10-868,151
Oct 23, 20251.151.191.011.101.10-4.35%1,099,674
Oct 22, 20251.181.251.061.151.15-2.13%1,270,108
Oct 21, 20251.251.251.101.181.18-6.00%2,642,819
Oct 20, 20251.301.401.201.251.25-3.85%2,994,432
Oct 17, 20251.381.501.251.301.3032.65%6,338,750
Oct 16, 20251.101.340.980.980.98-10.91%2,248,169
Oct 15, 20251.031.200.951.101.107.32%1,792,119