Chesterfield Resources Plc (CHF) Historical Prices

13 Followers

Time Period

Events

GB:CHF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 06, 2026	0.78	0.70	0.60	0.70	0.70	-9.68%	950,790	9.79
Nov 05, 2026	0.78	0.78	0.77	0.78	0.78	+0.00%	0	0.00
Nov 04, 2026	0.80	0.90	0.73	0.78	0.78	-3.13%	200,884	1.82
Nov 03, 2026	0.80	0.81	0.80	0.80	0.80	+0.00%	0	0.00
Nov 02, 2026	0.80	0.70	0.70	0.80	0.80	+0.00%	11,436	0.10
Oct 30, 2026	0.80	0.90	0.87	0.80	0.80	+0.00%	17,175	0.16
Oct 29, 2026	0.80	0.90	0.73	0.80	0.80	+0.00%	63,824	0.58
Oct 28, 2026	0.80	0.70	0.70	0.80	0.80	+0.00%	627	0.01
Oct 27, 2026	0.80	0.82	0.73	0.80	0.80	+0.00%	95,743	0.88
Oct 26, 2026	0.80	0.79	0.70	0.80	0.80	+0.00%	200,105	1.89
Oct 23, 2026	0.80	0.73	0.71	0.80	0.80	+0.00%	578,217	5.98
Oct 22, 2026	0.80	0.71	0.71	0.80	0.80	+0.00%	803	0.01
Oct 21, 2026	0.80	0.79	0.79	0.80	0.80	+0.00%	18,040	0.19
Oct 20, 2026	0.80	0.79	0.79	0.80	0.80	+0.00%	440,387	4.75
Oct 19, 2026	0.80	0.90	0.90	0.80	0.80	+0.00%	442	0.00
Oct 16, 2026	0.80	0.73	0.70	0.80	0.80	+0.00%	150,033	1.66
Oct 15, 2026	0.83	0.90	0.75	0.80	0.80	-3.03%	304,304	3.55
Oct 14, 2026	0.83	0.90	0.90	0.83	0.83	+0.00%	56	0.00
Oct 13, 2026	0.83	0.90	0.90	0.83	0.83	+0.00%	3,027	0.04
Oct 12, 2026	0.83	0.90	0.75	0.83	0.83	+0.00%	247	0.00
Oct 09, 2026	0.85	0.90	0.75	0.83	0.83	-2.94%	391,443	4.93
Oct 08, 2026	0.85	0.90	0.89	0.85	0.85	+0.00%	17,727	0.22
Oct 07, 2026	0.85	0.80	0.80	0.85	0.85	+0.00%	1,078	0.01
Oct 06, 2026	0.85	0.90	0.90	0.85	0.85	+0.00%	908	0.01
Oct 05, 2026	0.85	0.81	0.81	0.85	0.85	+0.00%	17,361	0.22
Oct 02, 2026	0.85	0.90	0.81	0.85	0.85	+0.00%	8,116	0.10
Oct 01, 2026	0.85	0.90	0.81	0.85	0.85	+0.00%	522	0.01
Sep 30, 2026	0.85	0.80	0.80	0.85	0.85	+0.00%	2,211	0.03
Sep 29, 2026	0.85	0.86	0.85	0.85	0.85	+0.00%	0	0.00
Sep 28, 2026	0.85	0.80	0.80	0.85	0.85	+0.00%	44	0.00
Sep 25, 2026	0.85	0.90	0.85	0.85	0.85	+0.00%	370,227	3.82
Sep 24, 2026	0.88	0.82	0.82	0.85	0.85	-2.86%	3,518	0.04
Sep 23, 2026	0.88	0.95	0.80	0.88	0.88	+0.00%	650	0.01
Sep 22, 2026	0.88	0.81	0.81	0.88	0.88	+0.00%	823,334	8.03
Sep 21, 2026	0.90	0.95	0.85	0.88	0.88	-2.78%	342,455	3.34
Sep 18, 2026	0.90	0.91	0.90	0.90	0.90	+0.00%	0	0.00
Sep 17, 2026	0.90	0.95	0.95	0.90	0.90	+0.00%	21	0.00
Sep 16, 2026	0.90	0.85	0.85	0.90	0.90	+0.00%	30,000	0.29
Sep 15, 2026	0.90	0.95	0.85	0.90	0.90	+0.00%	57,190	0.47
Sep 14, 2026	0.90	0.95	0.86	0.90	0.90	+0.00%	18,114	0.15
Sep 11, 2026	0.90	0.95	0.85	0.90	0.90	+0.00%	62,056	0.51
Sep 10, 2026	0.90	0.89	0.89	0.90	0.90	+0.00%	23,300	0.19
Sep 09, 2026	0.90	0.85	0.85	0.90	0.90	+0.00%	2,576	0.02
Sep 08, 2026	0.90	0.95	0.85	0.90	0.90	+0.00%	4,189	0.03
Sep 07, 2026	0.90	0.95	0.85	0.90	0.90	+0.00%	639,082	5.50
Sep 04, 2026	0.90	0.91	0.90	0.90	0.90	+0.00%	0	0.00
Sep 03, 2026	0.90	0.91	0.90	0.90	0.90	+0.00%	0	0.00
Sep 02, 2026	0.90	0.91	0.90	0.90	0.90	+0.00%	0	0.00
Sep 01, 2026	0.90	0.95	0.86	0.90	0.90	+0.00%	9,555	0.08
Aug 31, 2026	0.90	0.91	0.90	0.90	0.90	+0.00%	0	0.00

Chesterfield Resources Plc historical prices

Chesterfield Resources Plc (CHF) Historical Prices

Become an Expert with TipRanks Premium