Free Trial

Chesterfield Resources (CHF) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free CHF Stock Alerts
GBX 0.45
0.00 (0.00%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Chesterfield Resources Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+12.50%
3 Month
Performance
0.00%
6 Month
Performance
-18.18%
Year-To-Date
Performance
-5.26%
1 Year
Performance
-56.90%
Receive CHF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chesterfield Resources and its competitors with MarketBeat's FREE daily newsletter

Ad OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

CHF Stock Chart for Sunday, May, 12, 2024

CHF Chart by TradingView

Chesterfield Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024GBX 0.41GBX 0.40
-0.49%		GBX 0.46GBX 0.4037,329 shs£525,000.00
05/09/2024GBX 0.47GBX 0.41
-13.83%		GBX 0.41GBX 0.41625,000 shs£528,000.00
05/08/2024GBX 0.45GBX 0.47
+4.44%		GBX 0.47GBX 0.47302,082 shs£613,000.00
05/07/2024GBX 0.41GBX 0.45
+10.84%		GBX 0.45GBX 0.417,765 shs£586,000.00
05/06/2024GBX 0.45GBX 0.41
-9.78%		GBX 0.48GBX 0.41101,704 shs£529,000.00
05/03/2024GBX 0.45GBX 0.41
-9.78%		GBX 0.48GBX 0.41101,704 shs£529,000.00
05/02/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.40501,988 shs£586,000.00
05/01/2024GBX 0.40GBX 0.45
+12.50%		GBX 0.45GBX 0.41500,000 shs£586,000.00
04/30/2024GBX 0.40GBX 0.40GBX 0.40GBX 0.402,587 shs£521,000.00
04/29/2024GBX 0.45GBX 0.40
-11.11%		GBX 0.40GBX 0.401,243 shs£521,000.00
04/26/2024GBX 0.48GBX 0.43
-9.43%		GBX 0.43GBX 0.43100,508 shs£563,000.00
04/25/2024GBX 0.45GBX 0.48
+6.00%		GBX 0.48GBX 0.4837,570 shs£622,000.00
04/24/2024GBX 0.43GBX 0.45
+4.17%		GBX 0.48GBX 0.40111,302 shs£586,000.00
04/23/2024GBX 0.40GBX 0.43
+8.00%		GBX 0.48GBX 0.40111,304 shs£563,000.00
04/22/2024GBX 0.45GBX 0.40
-11.11%		GBX 0.50GBX 0.40423,514 shs£521,000.00
04/19/2024GBX 0.42GBX 0.47
+12.77%		GBX 0.47GBX 0.4025,731 shs£610,000.00
04/18/2024GBX 0.43GBX 0.42
-2.35%		GBX 0.48GBX 0.42707,341 shs£541,000.00
04/17/2024GBX 0.45GBX 0.43
-5.56%		GBX 0.43GBX 0.43100,000 shs£554,000.00
04/16/2024GBX 0.43GBX 0.45
+5.88%		GBX 0.45GBX 0.4037,427 shs£586,000.00
04/15/2024GBX 0.45GBX 0.43
-5.56%		GBX 0.43GBX 0.4037,427 shs£554,000.00
04/12/2024GBX 0.45GBX 0.40
-11.11%		GBX 0.40GBX 0.40149 shs£521,000.00
04/11/2024GBX 0.43GBX 0.45
+5.88%		GBX 0.45GBX 0.44124,447 shs£586,000.00
04/10/2024GBX 0.40GBX 0.43
+6.25%		GBX 0.48GBX 0.40117,074 shs£554,000.00
04/09/2024GBX 0.45GBX 0.40
-10.91%		GBX 0.48GBX 0.40298 shs£521,000.00
04/08/2024GBX 0.48GBX 0.45
-5.47%		GBX 0.48GBX 0.402.95 million shs£585,000.00
04/05/2024GBX 0.48GBX 0.48GBX 0.48GBX 0.4355,386 shs£619,000.00
04/04/2024GBX 0.48GBX 0.48GBX 0.55GBX 0.402,388 shs£619,000.00
04/03/2024GBX 0.55GBX 0.48
-13.64%		GBX 0.52GBX 0.408.00 million shs£619,000.00
04/02/2024GBX 0.48GBX 0.55
+15.79%		GBX 0.55GBX 0.44327,587 shs£717,000.00
04/01/2024GBX 0.48GBX 0.48GBX 0.48GBX 0.437,925 shs£619,000.00
03/29/2024GBX 0.48GBX 0.48GBX 0.48GBX 0.437,925 shs£619,000.00
03/28/2024GBX 0.52GBX 0.48
-9.35%		GBX 0.48GBX 0.487,927 shs£619,000.00
03/27/2024GBX 0.53GBX 0.52
-0.19%		GBX 0.55GBX 0.51192,159 shs£683,000.00
03/26/2024GBX 0.53GBX 0.53
-0.94%		GBX 0.53GBX 0.50463,542 shs£684,000.00
03/25/2024GBX 0.60GBX 0.53
-11.67%		GBX 0.68GBX 0.53227,541 shs£691,000.00
03/22/2024GBX 0.62GBX 0.65
+4.03%		GBX 0.65GBX 0.53615,913 shs£841,000.00
03/21/2024GBX 0.62GBX 0.62GBX 0.66GBX 0.55887,896 shs£808,000.00
03/20/2024GBX 0.43GBX 0.62
+43.85%		GBX 0.74GBX 0.452.82 million shs£808,000.00
03/19/2024GBX 0.43GBX 0.43GBX 0.43GBX 0.431,073 shs£562,000.00
03/18/2024GBX 0.45GBX 0.43
-4.22%		GBX 0.49GBX 0.43331,123 shs£562,000.00
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
03/15/2024GBX 0.49GBX 0.45
-8.16%		GBX 0.47GBX 0.45350,000 shs£586,000.00
03/14/2024GBX 0.47GBX 0.49
+3.38%		GBX 0.50GBX 0.47350,520 shs£639,000.00
03/13/2024GBX 0.45GBX 0.47
+5.33%		GBX 0.47GBX 0.43115 shs£618,000.00
03/12/2024GBX 0.48GBX 0.45
-5.86%		GBX 0.45GBX 0.4311,171 shs£586,000.00
03/11/2024GBX 0.45GBX 0.48
+6.22%		GBX 0.50GBX 0.42120,401 shs£623,000.00
03/08/2024GBX 0.42GBX 0.48
+13.81%		GBX 0.50GBX 0.42120,401 shs£623,000.00
03/07/2024GBX 0.45GBX 0.42
-6.67%		GBX 0.48GBX 0.4252,750 shs£547,000.00
03/06/2024GBX 0.40GBX 0.45
+12.50%		GBX 0.50GBX 0.4229,039 shs£586,000.00
03/05/2024GBX 0.45GBX 0.40
-11.11%		GBX 0.40GBX 0.4013,790 shs£521,000.00
03/04/2024GBX 0.45GBX 0.45GBX 0.48GBX 0.45510,921 shs£586,000.00
03/01/2024GBX 0.48GBX 0.42
-13.36%		GBX 0.42GBX 0.40250,685 shs£541,000.00
02/29/2024GBX 0.45GBX 0.48
+6.44%		GBX 0.48GBX 0.405,783 shs£624,000.00
02/28/2024GBX 0.45GBX 0.45GBX 0.48GBX 0.42189,424 shs£586,000.00
02/27/2024GBX 0.45GBX 0.45GBX 0.48GBX 0.4249,628 shs£586,000.00
02/26/2024GBX 0.45GBX 0.45GBX 0.48GBX 0.45501,028 shs£586,000.00
02/23/2024GBX 0.48GBX 0.45
-6.25%		GBX 0.48GBX 0.40649,975 shs£586,000.00
02/22/2024GBX 0.45GBX 0.48
+6.67%		GBX 0.48GBX 0.40197,869 shs£626,000.00
02/21/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.40313,376 shs£586,000.00
02/20/2024GBX 0.42GBX 0.45
+6.89%		GBX 0.50GBX 0.40741,235 shs£586,000.00
02/19/2024GBX 0.45GBX 0.42
-6.44%		GBX 0.50GBX 0.40202,366 shs£549,000.00
02/16/2024GBX 0.42GBX 0.50
+18.57%		GBX 0.50GBX 0.40319,382 shs£649,000.00
02/15/2024GBX 0.45GBX 0.42
-6.67%		GBX 0.42GBX 0.426,200 shs£547,000.00
02/14/2024GBX 0.45GBX 0.45GBX 0.50GBX 0.4043,473 shs£586,000.00
02/13/2024GBX 0.45GBX 0.45GBX 0.50GBX 0.40696,792 shs£586,000.00
02/12/2024GBX 0.40GBX 0.45
+12.50%		GBX 0.50GBX 0.42687,690 shs£586,000.00

Related Companies:
This page (LON:CHF) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company