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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.38	1.3	1.3	1.5	1.25	6.34M
October 16, 2025	1.1	0.98	0.98	1.34	0.98	2.25M
October 15, 2025	1.02	1.1	1.1	1.2	0.95	1.79M
October 14, 2025	1	1.02	1.02	1.09	0.85	1.7M
October 13, 2025	1.1	1	1	1.14	0.9	5.13M
October 10, 2025	1.1	1.13	1.13	1.2	1	5.55M
October 09, 2025	0.95	1.1	1.1	1.25	0.72	30.03M
October 08, 2025	0.75	0.75	0.75	0.78	0.71	577,679
October 07, 2025	0.8	0.75	0.75	0.8	0.7	989,935
October 06, 2025	0.8	0.8	0.8	0.85	0.75	159,483
October 03, 2025	0.8	0.8	0.8	0.85	0.75	2,385
October 02, 2025	0.8	0.8	0.8	0.85	0.8	48,049
October 01, 2025	0.8	0.8	0.8	0.85	0.76	1.01M
September 30, 2025	0.85	0.8	0.8	0.9	0.78	1.95M
September 29, 2025	0.7	0.88	0.88	0.94	0.65	9.56M
September 26, 2025	0.65	0.7	0.7	0.77	0.64	804,622
September 25, 2025	0.65	0.65	0.65	0.7	0.6	865,277
September 24, 2025	0.65	0.65	0.65	0.7	0.6	70,322
September 23, 2025	0.68	0.65	0.65	0.75	0.65	266
September 22, 2025	0.65	0.68	0.68	0.7	0.65	712,032
September 19, 2025	0.73	0.68	0.68	0.75	0.65	3.95M
September 18, 2025	0.67	0.73	0.73	0.8	0.67	293
September 17, 2025	0.73	0.73	0.73	0.8	0.65	128,033
September 16, 2025	0.73	0.73	0.73	0.73	0.66	671,998
September 15, 2025	0.73	0.73	0.73	0.8	0.66	28,739
September 12, 2025	0.73	0.73	0.73	0.8	0.65	14,984
September 11, 2025	0.73	0.73	0.73	0.8	0.68	1M
September 10, 2025	0.73	0.73	0.73	0.8	0.65	1.05M
September 09, 2025	0.73	0.73	0.73	0.73	0.73	6.49M
September 08, 2025	0.73	0.73	0.73	0.8	0.65	232,309
September 05, 2025	0.73	0.73	0.73	0.8	0.65	12,465
September 04, 2025	0.73	0.73	0.73	0.8	0.65	653
September 03, 2025	0.73	0.73	0.73	0.8	0.73	39,485
September 02, 2025	0.73	0.66	0.66	0.73	0.66	33,842
September 01, 2025	0.68	0.73	0.73	0.73	0.68	199,406
August 29, 2025	0.71	0.73	0.73	0.75	0.71	2.08M
August 28, 2025	0.7	0.75	0.75	0.77	0.7	470,391
August 27, 2025	0.7	0.75	0.75	0.85	0.7	9.19M
August 26, 2025	0.75	0.78	0.78	0.84	0.7	3.34M
August 22, 2025	0.7	0.68	0.68	0.7	0.66	1.34M
August 21, 2025	0.6	0.65	0.65	0.7	0.6	1.72M
August 20, 2025	0.64	0.68	0.68	0.7	0.6	1.36M
August 19, 2025	0.73	0.68	0.68	0.73	0.64	380,836
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

Chesterfield Resources plc (CHF.L) LSE