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 |
| Dec 23, 2025 | 3.35 | 3.80 | 3.27 | 3.65 | 3.65 | 4.29% | 3,003,735 |
| Dec 22, 2025 | 3.75 | 3.89 | 3.20 | 3.50 | 3.50 | -5.41% | 11,489,970 |
| Dec 19, 2025 | 3.80 | 3.86 | 3.60 | 3.70 | 3.70 | -2.63% | 2,490,072 |
| Dec 18, 2025 | 3.95 | 3.99 | 3.70 | 3.80 | 3.80 | -5.00% | 2,715,569 |
| Dec 17, 2025 | 4.10 | 4.40 | 3.90 | 4.00 | 4.00 | -2.44% | 5,349,970 |
| Dec 16, 2025 | 3.90 | 4.14 | 3.50 | 4.10 | 4.10 | 4.59% | 7,759,007 |
| Dec 15, 2025 | 3.88 | 4.00 | 3.92 | 3.92 | 3.92 | 1.82% | 10,976,249 |
| Dec 12, 2025 | 3.75 | 4.08 | 3.65 | 3.85 | 3.85 | 2.67% | 20,342,990 |
| Dec 11, 2025 | 3.50 | 3.90 | 3.20 | 3.75 | 3.75 | 27.12% | 17,467,990 |
| Dec 10, 2025 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | - | 2,912,545 |
| Dec 9, 2025 | 2.95 | 3.07 | 2.86 | 2.95 | 2.95 | - | 1,374,218 |
| Dec 8, 2025 | 2.95 | 2.99 | 2.84 | 2.95 | 2.95 | - | 1,179,101 |
| Dec 5, 2025 | 2.90 | 3.10 | 2.82 | 2.95 | 2.95 | 1.72% | 4,546,869 |
| Dec 4, 2025 | 2.80 | 3.00 | 2.70 | 2.90 | 2.90 | 3.57% | 2,432,806 |
| Dec 3, 2025 | 2.80 | 2.90 | 2.60 | 2.80 | 2.80 | - | 3,917,804 |
| Dec 2, 2025 | 2.99 | 2.98 | 2.90 | 2.80 | 2.80 | -3.45% | 5,089,387 |
| Dec 1, 2025 | 2.17 | 3.00 | 2.10 | 2.90 | 2.90 | 36.79% | 10,140,902 |
| Nov 28, 2025 | 2.30 | 2.30 | 2.10 | 2.12 | 2.12 | -7.83% | 1,233,606 |
| Nov 27, 2025 | 2.30 | 2.40 | 2.11 | 2.30 | 2.30 | - | 1,983,216 |
| Nov 26, 2025 | 2.10 | 2.37 | 2.10 | 2.30 | 2.30 | 12.20% | 4,119,523 |
| Nov 25, 2025 | 2.03 | 2.10 | 1.98 | 2.05 | 2.05 | 1.23% | 1,495,668 |
| Nov 24, 2025 | 2.03 | 2.10 | 1.96 | 2.03 | 2.03 | - | 1,766,930 |
| Nov 21, 2025 | 2.10 | 2.10 | 1.90 | 2.03 | 2.03 | -3.57% | 4,888,850 |
| Nov 20, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 1,771,755 |
| Nov 19, 2025 | 2.15 | 2.27 | 2.00 | 2.10 | 2.10 | -2.33% | 3,506,903 |
| Nov 18, 2025 | 2.40 | 2.50 | 2.00 | 2.15 | 2.15 | -10.42% | 6,981,034 |
| Nov 17, 2025 | 2.30 | 2.50 | 2.20 | 2.40 | 2.40 | 4.35% | 2,821,763 |
| Nov 14, 2025 | 2.40 | 2.44 | 2.20 | 2.30 | 2.30 | -5.74% | 6,429,744 |
| Nov 13, 2025 | 2.50 | 3.10 | 2.30 | 2.44 | 2.44 | 22.00% | 25,800,250 |
| Nov 12, 2025 | 2.00 | 2.05 | 1.93 | 2.00 | 2.00 | - | 1,413,168 |
| Nov 11, 2025 | 1.90 | 2.30 | 1.96 | 2.00 | 2.00 | 5.26% | 9,429,664 |
| Nov 10, 2025 | 1.85 | 1.97 | 1.97 | 1.90 | 1.90 | 2.70% | 167,647 |
| Nov 7, 2025 | 1.73 | 1.90 | 1.65 | 1.85 | 1.85 | 7.25% | 1,821,182 |
| Nov 6, 2025 | 1.73 | 1.77 | 1.69 | 1.73 | 1.73 | - | 1,093,468 |
| Nov 5, 2025 | 1.73 | 1.74 | 1.68 | 1.73 | 1.73 | - | 1,682,257 |
| Nov 4, 2025 | 1.73 | 1.75 | 1.68 | 1.73 | 1.73 | - | 226,178 |
| Nov 3, 2025 | 1.68 | 1.80 | 1.65 | 1.73 | 1.73 | 2.99% | 2,177,989 |
| Oct 31, 2025 | 1.85 | 1.90 | 1.63 | 1.68 | 1.68 | -9.46% | 3,117,803 |
| Oct 30, 2025 | 1.85 | 1.78 | 1.73 | 1.85 | 1.85 | - | 1,487,158 |
| Oct 29, 2025 | 1.85 | 1.99 | 1.77 | 1.85 | 1.85 | -4.15% | 542,647 |
| Oct 28, 2025 | 1.85 | 2.00 | 1.70 | 1.93 | 1.93 | 4.32% | 3,762,740 |
| Oct 27, 2025 | 1.85 | 1.92 | 1.77 | 1.85 | 1.85 | - | 1,140,663 |
| Oct 24, 2025 | 1.85 | 2.10 | 1.93 | 1.85 | 1.85 | - | 405,332 |
| Oct 23, 2025 | 1.85 | 1.95 | 1.95 | 1.85 | 1.85 | - | 306,272 |
| Oct 22, 2025 | 1.85 | 1.90 | 1.72 | 1.85 | 1.85 | -0.54% | 1,405,823 |
| Oct 21, 2025 | 2.15 | 2.21 | 1.81 | 1.86 | 1.86 | -7.00% | 3,448,915 |
| Oct 20, 2025 | 2.00 | 2.05 | 1.96 | 2.00 | 2.00 | - | 1,719,755 |
| Oct 17, 2025 | 2.10 | 2.17 | 1.92 | 2.00 | 2.00 | -4.76% | 2,029,326 |
| Oct 16, 2025 | 1.95 | 2.10 | 2.00 | 2.10 | 2.10 | 0.48% | 1,388,027 |
| Oct 15, 2025 | 2.20 | 2.30 | 2.00 | 2.09 | 2.09 | -5.00% | 3,908,742 |