tiprankstipranks
Chesterfield Resources Plc (GB:CHF)
LSE:CHF
UK Market
CHF
Chesterfield Resources Plc
RESEARCH TOOLSreports

Chesterfield Resources Plc (CHF) Historical Prices

13 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.80
0.90
0.90
0.80
0.80
0.00%
239
<0.01
Apr 07, 2026
0.80
0.72
0.72
0.80
0.80
0.00%
1,000
<0.01
Apr 06, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
0
0.00
Apr 03, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
0
0.00
Apr 02, 2026
0.85
0.90
0.70
0.80
0.80
-5.88%
1,114,302
3.18
Apr 01, 2026
0.85
1.00
1.00
0.85
0.85
0.00%
24
<0.01
Mar 31, 2026
0.85
1.00
0.70
0.85
0.85
0.00%
163,754
0.45
Mar 30, 2026
0.85
1.00
0.70
0.85
0.85
0.00%
27,960
0.08
Mar 27, 2026
0.85
1.00
1.00
0.85
0.85
0.00%
2,154
<0.01
Mar 26, 2026
0.85
0.89
0.89
0.85
0.85
0.00%
111,242
0.31
Mar 25, 2026
0.85
0.90
0.90
0.85
0.85
0.00%
40,094
0.11
Mar 24, 2026
0.85
1.00
0.90
0.85
0.85
0.00%
40,299
0.11
Mar 23, 2026
0.85
1.00
0.72
0.85
0.85
0.00%
122,276
0.32
Mar 20, 2026
0.85
0.86
0.85
0.85
0.85
0.00%
0
0.00
Mar 19, 2026
0.85
1.00
0.70
0.85
0.85
0.00%
69,297
0.15
Mar 18, 2026
0.85
1.00
0.70
0.85
0.85
0.00%
33,281
0.07
Mar 17, 2026
0.95
1.00
0.70
0.85
0.85
-10.53%
1,458,676
3.32
Mar 16, 2026
1.05
1.20
0.90
0.95
0.95
-9.52%
1,370,668
3.27
Mar 13, 2026
1.15
1.30
1.00
1.05
1.05
-8.70%
1,987,621
5.12
Mar 12, 2026
1.15
1.16
1.14
1.15
1.15
0.00%
0
0.00
Mar 11, 2026
1.05
1.20
0.92
1.15
1.15
+9.52%
586,634
1.54
Mar 10, 2026
1.05
1.20
0.91
1.05
1.05
0.00%
376,743
1.00
Mar 09, 2026
1.15
1.15
0.95
1.05
1.05
-8.70%
601,217
1.59
Mar 06, 2026
1.15
1.16
1.14
1.15
1.15
0.00%
0
0.00
Mar 05, 2026
1.15
1.30
1.00
1.15
1.15
0.00%
299,820
0.69
Mar 04, 2026
1.10
1.30
0.90
1.15
1.15
+4.55%
200,823
0.45
Mar 03, 2026
1.10
1.11
1.09
1.10
1.10
0.00%
0
0.00
Mar 02, 2026
1.10
1.30
0.90
1.10
1.10
0.00%
77,975
0.17
Feb 27, 2026
1.00
1.29
0.90
1.10
1.10
+10.00%
1,240,365
2.84
Feb 26, 2026
1.00
1.10
1.00
1.00
1.00
0.00%
500,904
1.12
Feb 25, 2026
1.00
1.08
0.90
1.00
1.00
0.00%
507,010
1.15
Feb 24, 2026
1.00
1.10
0.94
1.00
1.00
0.00%
301,685
0.69
Feb 23, 2026
1.00
1.10
0.94
1.00
1.00
0.00%
503,743
1.11
Feb 20, 2026
1.00
1.10
0.90
1.00
1.00
0.00%
15,685
0.03
Feb 19, 2026
1.00
1.10
0.97
1.00
1.00
0.00%
168,527
0.37
Feb 18, 2026
1.05
1.09
0.97
1.00
1.00
-4.76%
500,000
1.12
Feb 17, 2026
1.05
1.20
0.90
1.05
1.05
0.00%
875
<0.01
Feb 16, 2026
1.05
1.06
1.04
1.05
1.05
0.00%
0
0.00
Feb 13, 2026
1.05
1.20
0.98
1.05
1.05
0.00%
223,642
0.41
Feb 12, 2026
1.05
1.20
0.98
1.05
1.05
0.00%
713,760
1.24
Feb 11, 2026
1.05
1.20
1.20
1.05
1.05
0.00%
2,487
<0.01
Feb 10, 2026
1.05
0.98
0.98
1.05
1.05
0.00%
3,235
<0.01
Feb 09, 2026
1.05
1.20
1.20
1.05
1.05
0.00%
23
<0.01
Feb 06, 2026
1.05
1.20
0.90
1.05
1.05
0.00%
210,774
0.35
Feb 05, 2026
1.05
1.20
0.90
1.05
1.05
0.00%
10,756
0.02
Feb 04, 2026
1.05
1.20
0.90
1.05
1.05
0.00%
318,960
0.51
Feb 03, 2026
1.05
1.20
0.90
1.05
1.05
0.00%
294,734
0.46
Feb 02, 2026
1.05
1.20
0.90
1.05
1.05
0.00%
158,375
0.24
Jan 30, 2026
1.05
1.20
0.90
1.05
1.05
0.00%
9,132
0.01
Jan 29, 2026
1.05
1.20
0.96
1.05
1.05
0.00%
470,107
0.58
Rows:
50