Chesterfield Resources plc (LON:CHF)
London
· Delayed Price · Currency is GBP · Price in GBX 0.800
-0.150 (-15.79%)
Apr 29, 2026, 2:25 PM GMT
Chesterfield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.90 | 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 |
| Apr 2, 2026 | 0.85 | 0.90 | 0.70 | 0.80 | 0.80 | -5.88% | 1,114,302 |
| Apr 1, 2026 | 0.85 | 1.00 | 1.00 | 0.85 | 0.85 | - | 24 |
| Mar 31, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 163,754 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.70 | 0.85 | 0.85 | - | 27,960 |
| Mar 27, 2026 | 0.85 | 1.00 | 1.00 | 0.85 | 0.85 | - | 2,154 |
| Mar 26, 2026 | 0.85 | 0.89 | 0.89 | 0.85 | 0.85 | - | 111,242 |
| Mar 25, 2026 | 0.85 | 0.90 | 0.90 | 0.85 | 0.85 | - | 40,094 |
| Mar 24, 2026 | 0.85 | 1.00 | 0.90 | 0.85 | 0.85 | - | 40,299 |
| Mar 23, 2026 | 0.85 | 1.00 | 0.72 | 0.85 | 0.85 | - | 122,276 |
| Mar 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 19, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 69,297 |
| Mar 18, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 33,281 |
| Mar 17, 2026 | 0.95 | 1.00 | 0.70 | 0.85 | 0.85 | -10.53% | 1,458,676 |
| Mar 16, 2026 | 1.05 | 1.20 | 0.90 | 0.95 | 0.95 | -9.52% | 1,370,668 |
| Mar 13, 2026 | 1.15 | 1.30 | 1.00 | 1.05 | 1.05 | -8.70% | 1,987,621 |
| Mar 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 11, 2026 | 1.05 | 1.20 | 0.92 | 1.15 | 1.15 | 9.52% | 586,634 |
| Mar 10, 2026 | 1.05 | 1.20 | 0.91 | 1.05 | 1.05 | - | 376,743 |
| Mar 9, 2026 | 1.15 | 1.15 | 0.95 | 1.05 | 1.05 | -8.70% | 601,217 |
| Mar 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 5, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 299,820 |
| Mar 4, 2026 | 1.10 | 1.30 | 0.90 | 1.15 | 1.15 | 4.55% | 200,823 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 2, 2026 | 1.10 | 1.30 | 0.90 | 1.10 | 1.10 | - | 77,975 |
| Feb 27, 2026 | 1.00 | 1.29 | 0.90 | 1.10 | 1.10 | 10.00% | 1,240,365 |
| Feb 26, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 500,904 |
| Feb 25, 2026 | 1.00 | 1.08 | 0.90 | 1.00 | 1.00 | - | 507,010 |
| Feb 24, 2026 | 1.00 | 1.10 | 0.94 | 1.00 | 1.00 | - | 301,685 |
| Feb 23, 2026 | 1.00 | 1.10 | 0.94 | 1.00 | 1.00 | - | 503,743 |
| Feb 20, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 15,685 |
| Feb 19, 2026 | 1.00 | 1.10 | 0.97 | 1.00 | 1.00 | - | 168,527 |
| Feb 18, 2026 | 1.05 | 1.09 | 0.97 | 1.00 | 1.00 | -4.76% | 500,000 |
| Feb 17, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 875 |
| Feb 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 13, 2026 | 1.05 | 1.20 | 0.98 | 1.05 | 1.05 | - | 223,642 |
| Feb 12, 2026 | 1.05 | 1.20 | 0.98 | 1.05 | 1.05 | - | 713,760 |
| Feb 11, 2026 | 1.05 | 1.20 | 1.20 | 1.05 | 1.05 | - | 2,487 |
| Feb 10, 2026 | 1.05 | 0.98 | 0.98 | 1.05 | 1.05 | - | 3,235 |
| Feb 9, 2026 | 1.05 | 1.20 | 1.20 | 1.05 | 1.05 | - | 23 |
| Feb 6, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 210,774 |
| Feb 5, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 10,756 |
| Feb 4, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 318,960 |
| Feb 3, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 294,734 |
| Feb 2, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 158,375 |
| Jan 30, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 9,132 |
| Jan 29, 2026 | 1.05 | 1.20 | 0.96 | 1.05 | 1.05 | - | 470,107 |
| Jan 28, 2026 | 1.05 | 1.30 | 0.90 | 1.05 | 1.05 | - | 684,964 |
| Jan 27, 2026 | 1.05 | 1.20 | 1.17 | 1.05 | 1.05 | - | 10,360 |
| Jan 26, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 94,034 |
| Jan 23, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 17,366 |
| Jan 22, 2026 | 1.20 | 1.40 | 1.01 | 1.05 | 1.05 | -12.50% | 938,956 |
| Jan 21, 2026 | 1.20 | 1.40 | 1.00 | 1.20 | 1.20 | - | 7,862 |
| Jan 20, 2026 | 1.20 | 1.40 | 1.05 | 1.20 | 1.20 | - | 51,228 |
| Jan 19, 2026 | 1.20 | 1.40 | 1.28 | 1.20 | 1.20 | - | 125,869 |
| Jan 16, 2026 | 1.20 | 1.40 | 1.00 | 1.20 | 1.20 | - | 1,245 |
| Jan 15, 2026 | 1.10 | 1.40 | 1.00 | 1.20 | 1.20 | 9.09% | 266,732 |
| Jan 14, 2026 | 1.20 | 1.40 | 1.02 | 1.10 | 1.10 | -8.33% | 209,486 |
| Jan 13, 2026 | 1.20 | 1.40 | 1.00 | 1.20 | 1.20 | - | 710,856 |
| Jan 12, 2026 | 1.10 | 1.40 | 1.00 | 1.20 | 1.20 | -14.29% | 1,810,279 |
| Jan 9, 2026 | 1.05 | 1.40 | 1.15 | 1.40 | 1.40 | 33.33% | 854,143 |
| Jan 8, 2026 | 1.05 | 1.15 | 0.96 | 1.05 | 1.05 | - | 98,550 |
| Jan 7, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 334 |
| Jan 6, 2026 | 1.15 | 1.30 | 1.02 | 1.05 | 1.05 | -8.70% | 1,643,151 |
| Jan 5, 2026 | 1.25 | 1.40 | 1.00 | 1.15 | 1.15 | -8.00% | 816,668 |
| Jan 2, 2026 | 1.10 | 1.37 | 1.00 | 1.25 | 1.25 | 13.64% | 829,949 |
| Dec 31, 2025 | 1.10 | 1.05 | 1.00 | 1.10 | 1.10 | - | 25,680 |
| Dec 30, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 16,566 |
| Dec 29, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 103,429 |
| Dec 24, 2025 | 1.10 | 1.05 | 1.05 | 1.10 | 1.10 | - | 20,732 |
| Dec 23, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 114,554 |
| Dec 22, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | 10.00% | 150,875 |
| Dec 19, 2025 | 1.00 | 1.18 | 0.89 | 1.00 | 1.00 | - | 1,176,553 |
| Dec 18, 2025 | 1.20 | 1.20 | 0.80 | 1.00 | 1.00 | -16.67% | 3,953,229 |
| Dec 17, 2025 | 1.40 | 1.60 | 1.20 | 1.20 | 1.20 | -14.29% | 1,199,937 |
| Dec 16, 2025 | 1.40 | 1.60 | 1.20 | 1.40 | 1.40 | - | 107,972 |
| Dec 15, 2025 | 1.40 | 1.60 | 1.60 | 1.40 | 1.40 | - | 39 |
| Dec 12, 2025 | 1.40 | 1.60 | 1.20 | 1.40 | 1.40 | - | 100,710 |
| Dec 11, 2025 | 1.40 | 1.26 | 1.26 | 1.40 | 1.40 | - | 27,662 |
| Dec 10, 2025 | 1.40 | 1.31 | 1.31 | 1.40 | 1.40 | - | 81,138 |
| Dec 9, 2025 | 1.40 | 1.31 | 1.20 | 1.40 | 1.40 | - | 57,204 |
| Dec 8, 2025 | 1.40 | 1.60 | 1.60 | 1.40 | 1.40 | - | 1,908 |
| Dec 5, 2025 | 1.38 | 1.60 | 1.20 | 1.40 | 1.40 | 7.69% | 752,149 |
| Dec 4, 2025 | 1.20 | 1.40 | 1.32 | 1.30 | 1.30 | 8.33% | 1,510,835 |
| Dec 3, 2025 | 1.30 | 1.40 | 1.18 | 1.20 | 1.20 | -7.69% | 2,481,285 |