Chesterfield Resources plc - CHF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.75	0.68	0.68	0.75	0.66	2.31M
August 15, 2025	0.67	0.68	0.68	0.73	0.67	2.6M
August 14, 2025	0.6	0.65	0.65	0.65	0.6	85,318
August 13, 2025	0.65	0.65	0.65	0.65	0.65	0
August 12, 2025	0.7	0.65	0.65	0.7	0.65	296,223
August 11, 2025	0.6	0.65	0.65	0.65	0.6	60,000
August 08, 2025	0.62	0.65	0.65	0.65	0.62	320,374
August 07, 2025	0.7	0.65	0.65	0.7	0.65	110
August 06, 2025	0.7	0.65	0.65	0.7	0.65	760,000
August 05, 2025	0.7	0.65	0.65	0.7	0.62	280,257
August 04, 2025	0.7	0.65	0.65	0.7	0.6	640,000
August 01, 2025	0.6	0.65	0.65	0.65	0.6	145,000
July 31, 2025	0.7	0.65	0.65	0.7	0.6	100,078
July 30, 2025	0.61	0.65	0.65	0.7	0.61	231,218
July 29, 2025	0.68	0.65	0.65	0.7	0.6	188,239
July 28, 2025	0.7	0.65	0.65	0.7	0.65	1M
July 25, 2025	0.62	0.65	0.65	0.65	0.62	182,808
July 24, 2025	0.62	0.65	0.65	0.65	0.62	182,766
July 23, 2025	0.67	0.65	0.65	0.67	0.62	967,500
July 22, 2025	0.75	0.65	0.65	0.75	0.61	1.18M
July 21, 2025	0.61	0.68	0.68	0.7	0.6	3.82M
July 18, 2025	0.7	0.73	0.73	0.73	0.65	406,225
July 17, 2025	0.73	0.75	0.75	0.75	0.7	229,868
July 16, 2025	0.7	0.75	0.75	0.75	0.7	20,000
July 15, 2025	0.7	0.75	0.75	0.8	0.7	6,180
July 14, 2025	0.77	0.75	0.75	0.77	0.67	2.34M
July 11, 2025	0.75	0.78	0.78	0.78	0.75	125
July 10, 2025	0.75	0.78	0.78	0.8	0.75	8,332
July 09, 2025	0.75	0.78	0.78	0.78	0.75	202,588
July 08, 2025	0.85	0.78	0.78	0.85	0.75	686,841
July 07, 2025	0.8	0.83	0.83	0.85	0.8	339,319
July 04, 2025	0.85	0.83	0.83	0.85	0.8	26,496
July 03, 2025	0.85	0.83	0.83	0.85	0.83	4,097
July 02, 2025	0.8	0.83	0.83	0.83	0.8	26,100
July 01, 2025	0.8	0.83	0.83	0.85	0.8	118,471
June 30, 2025	0.8	0.85	0.85	0.85	0.8	126,767
June 27, 2025	0.8	0.85	0.85	0.85	0.8	57,227
June 26, 2025	0.8	0.88	0.88	0.91	0.8	1.68M
June 25, 2025	0.8	0.85	0.85	0.85	0.8	83,245
June 24, 2025	0.85	0.85	0.85	0.9	0.8	819,007
June 23, 2025	0.85	0.9	0.9	0.95	0.79	4.7M
June 20, 2025	0.77	0.8	0.8	0.85	0.77	502,155
June 19, 2025	0.77	0.8	0.8	0.9	0.75	9.77M
June 18, 2025	0.8	0.7	0.7	0.8	0.6	3.32M
June 17, 2025	0.61	0.7	0.7	0.8	0.6	1.43M
June 16, 2025	0.62	0.68	0.68	0.68	0.6	1.51M
June 13, 2025	0.72	0.73	0.73	0.8	0.72	83,096
June 12, 2025	0.8	0.73	0.73	0.8	0.65	257,975
June 11, 2025	0.75	0.73	0.73	0.75	0.66	906,181
June 10, 2025	0.79	0.75	0.75	0.79	0.7	1.57M
June 09, 2025	0.74	0.75	0.75	0.8	0.71	1.7M
June 06, 2025	0.61	0.7	0.7	0.76	0.61	201,000
June 05, 2025	0.8	0.7	0.7	0.8	0.5	520,873
June 04, 2025	0.8	0.7	0.7	0.8	0.66	464,989
June 03, 2025	0.66	0.73	0.73	0.8	0.66	1.79M
June 02, 2025	0.9	0.73	0.73	0.9	0.61	5.25M
May 30, 2025	0.73	0.8	0.8	1.09	0.7	27.86M
May 29, 2025	0.64	0.7	0.7	0.79	0.6	13.59M
May 28, 2025	0.6	0.63	0.63	0.72	0.6	542,013
May 27, 2025	0.68	0.68	0.68	0.79	0.6	2.68M

Chesterfield Resources plc (CHF.L) LSE