Chesterfield Resources

CHF
🏛️ uk →
0.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.65 0.77 0.64 0.70 0.8M
2025-09-25 0.65 0.70 0.60 0.65 0.9M
2025-09-24 0.65 0.70 0.60 0.65 0.1M
2025-09-23 0.68 0.75 0.75 0.65 0.0M
2025-09-22 0.70 0.66 0.65 0.68 0.4M
2025-09-19 0.73 0.75 0.65 0.68 4.0M
2025-09-18 0.73 0.80 0.67 0.73 0.0M
2025-09-17 0.73 0.80 0.65 0.73 0.1M
2025-09-16 0.73 0.66 0.66 0.73 0.4M
2025-09-15 0.73 0.80 0.66 0.73 0.0M
2025-09-12 0.73 0.80 0.65 0.73 0.0M
2025-09-11 0.73 0.80 0.68 0.73 1.0M
2025-09-10 0.73 0.80 0.65 0.73 1.0M
2025-09-09 0.73 0.73 0.73 0.73 0.0M
2025-09-08 0.73 0.80 0.65 0.73 0.2M
2025-09-05 0.73 0.80 0.65 0.73 0.0M
2025-09-04 0.73 0.80 0.65 0.73 0.0M
2025-09-03 0.73 0.80 0.75 0.73 0.0M
2025-09-02 0.73 0.66 0.66 0.73 0.0M
2025-09-01 0.73 0.68 0.68 0.73 0.1M
2025-08-29 0.75 0.75 0.71 0.73 1.6M
2025-08-28 0.75 0.77 0.70 0.75 0.2M
2025-08-27 0.78 0.85 0.70 0.75 12.2M
2025-08-26 0.68 0.84 0.70 0.78 3.3M
2025-08-22 0.65 0.70 0.66 0.68 1.0M
2025-08-21 0.68 0.70 0.60 0.65 1.2M
2025-08-20 0.68 0.70 0.60 0.68 1.4M
2025-08-19 0.68 0.73 0.64 0.68 0.3M
2025-08-18 0.68 0.75 0.66 0.68 2.2M
2025-08-15 0.65 0.73 0.67 0.68 2.4M
2025-08-14 0.65 0.60 0.60 0.65 0.0M
2025-08-13 0.65 0.65 0.65 0.65 0.0M
2025-08-12 0.65 0.70 0.67 0.65 0.3M
2025-08-11 0.65 0.60 0.60 0.65 0.1M
2025-08-08 0.65 0.62 0.62 0.65 0.2M
2025-08-07 0.65 0.70 0.70 0.65 0.0M
2025-08-06 0.65 0.70 0.70 0.65 0.4M
2025-08-05 0.65 0.70 0.62 0.65 0.1M
2025-08-04 0.65 0.70 0.60 0.65 0.4M
2025-08-01 0.65 0.60 0.60 0.65 0.1M
2025-07-31 0.63 0.70 0.60 0.65 0.1M
2025-07-30 0.65 0.70 0.61 0.65 0.2M
2025-07-29 0.65 0.70 0.60 0.65 0.2M
2025-07-28 0.65 0.70 0.67 0.65 1.0M
2025-07-25 0.65 0.62 0.62 0.65 0.2M
2025-07-24 0.65 0.62 0.62 0.65 0.2M
2025-07-23 0.65 0.67 0.62 0.65 0.9M
2025-07-22 0.68 0.75 0.61 0.65 1.2M
2025-07-21 0.73 0.70 0.60 0.68 3.7M
2025-07-18 0.75 0.70 0.65 0.73 0.3M
2025-07-17 0.75 0.73 0.70 0.75 0.2M
2025-07-16 0.75 0.70 0.70 0.75 0.0M
2025-07-15 0.75 0.80 0.70 0.75 0.0M
2025-07-14 0.78 0.77 0.67 0.75 1.3M
2025-07-11 0.78 0.75 0.75 0.78 0.0M
2025-07-10 0.78 0.80 0.75 0.78 0.0M
2025-07-09 0.78 0.75 0.75 0.78 0.1M
2025-07-08 0.83 0.85 0.75 0.78 0.7M
2025-07-07 0.83 0.85 0.80 0.83 0.3M
2025-07-04 0.83 0.85 0.80 0.83 0.0M
2025-07-03 0.83 0.85 0.85 0.83 0.0M
2025-07-02 0.83 0.80 0.80 0.83 0.0M
2025-07-01 0.85 0.85 0.80 0.83 0.1M
2025-06-30 0.85 0.80 0.80 0.85 0.1M
2025-06-27 0.88 0.80 0.80 0.85 0.1M
2025-06-26 0.85 0.91 0.80 0.88 1.7M
2025-06-25 0.85 0.80 0.80 0.85 0.1M
2025-06-24 0.90 0.90 0.80 0.85 0.8M
2025-06-23 0.80 0.95 0.79 0.90 4.5M
2025-06-20 0.80 0.85 0.77 0.80 0.5M
2025-06-19 0.70 0.90 0.75 0.80 9.8M
2025-06-18 0.70 0.80 0.60 0.70 3.3M
2025-06-17 0.68 0.80 0.60 0.70 1.4M
2025-06-16 0.73 0.67 0.60 0.68 1.5M
2025-06-13 0.73 0.80 0.72 0.73 0.1M
2025-06-12 0.73 0.80 0.65 0.73 0.3M
2025-06-11 0.75 0.75 0.66 0.73 0.9M
2025-06-10 0.75 0.79 0.70 0.75 1.6M
2025-06-09 0.70 0.80 0.71 0.75 1.7M
2025-06-06 0.70 0.76 0.61 0.70 0.2M
2025-06-05 0.70 0.80 0.50 0.70 0.5M
2025-06-04 0.73 0.80 0.66 0.70 0.5M
2025-06-03 0.73 0.80 0.66 0.73 1.8M
2025-06-02 0.80 0.90 0.61 0.73 5.3M
2025-05-30 0.70 1.09 0.70 0.80 27.9M
2025-05-29 0.63 0.79 0.60 0.70 13.6M
2025-05-28 0.68 0.72 0.60 0.63 0.5M
2025-05-27 0.73 0.79 0.60 0.68 2.6M
2025-05-23 0.55 0.80 0.50 0.73 6.2M
2025-05-22 0.63 0.57 0.56 0.55 0.9M
2025-05-21 0.63 0.59 0.59 0.63 0.4M
2025-05-20 0.63 0.70 0.59 0.63 0.1M
2025-05-19 0.63 0.69 0.55 0.63 0.1M
2025-05-16 0.63 0.70 0.70 0.63 0.0M
2025-05-15 0.63 0.70 0.59 0.63 0.4M
2025-05-14 0.63 0.70 0.69 0.63 0.2M
2025-05-13 0.63 0.70 0.55 0.63 0.5M
2025-05-12 0.60 0.65 0.56 0.63 3.2M
2025-05-09 0.60 0.65 0.56 0.60 0.8M
2025-05-08 0.68 0.65 0.56 0.60 0.8M
2025-05-07 0.70 0.75 0.61 0.68 1.3M
2025-05-06 0.58 0.79 0.64 0.70 6.0M
2025-05-02 0.65 0.65 0.53 0.58 3.1M
2025-05-01 0.68 0.75 0.55 0.65 1.5M
2025-04-30 0.73 0.75 0.60 0.68 3.2M
2025-04-29 0.85 0.80 0.70 0.73 1.3M
2025-04-28 0.80 0.90 0.70 0.85 1.4M
2025-04-25 0.75 0.90 0.65 0.80 1.7M
2025-04-24 0.65 0.85 0.55 0.59 2.5M
2025-04-23 0.50 0.64 0.50 0.65 1.4M
2025-04-22 0.48 0.60 0.40 0.50 2.7M
2025-04-17 0.43 0.55 0.30 0.38 3.7M
2025-04-16 0.25 0.50 0.29 0.43 5.9M
2025-04-15 0.25 0.21 0.21 0.25 0.1M
2025-04-14 0.25 0.30 0.20 0.25 0.1M
2025-04-11 0.25 0.30 0.20 0.25 0.0M
2025-04-10 0.23 0.25 0.21 0.25 1.0M
2025-04-09 0.23 0.23 0.23 0.23 0.0M
2025-04-08 0.23 0.23 0.23 0.23 0.0M
2025-04-07 0.23 0.25 0.24 0.23 0.1M
2025-04-04 0.30 0.40 0.16 0.23 1.8M
2025-04-03 0.30 0.40 0.35 0.30 0.0M
2025-04-02 0.30 0.40 0.21 0.30 0.2M
2025-04-01 0.30 0.40 0.20 0.30 0.3M
2025-03-31 0.33 0.34 0.25 0.30 0.4M
2025-03-28 0.33 0.34 0.25 0.33 0.3M
2025-03-27 0.33 0.40 0.25 0.33 0.2M
2025-03-26 0.33 0.40 0.34 0.33 0.4M
2025-03-25 0.33 0.37 0.35 0.33 0.2M
2025-03-24 0.33 0.40 0.25 0.33 0.4M
2025-03-21 0.33 0.40 0.25 0.33 1.2M
2025-03-20 0.33 0.37 0.25 0.33 0.1M
2025-03-19 0.33 0.25 0.25 0.33 0.0M
2025-03-18 0.33 0.40 0.40 0.33 0.0M
2025-03-17 0.33 0.33 0.33 0.33 0.0M
2025-03-14 0.33 0.33 0.33 0.33 0.0M
2025-03-13 0.33 0.37 0.37 0.33 0.0M
2025-03-12 0.35 0.40 0.25 0.33 0.5M
2025-03-11 0.35 0.35 0.35 0.35 0.0M
2025-03-10 0.35 0.35 0.35 0.35 0.0M
2025-03-07 0.35 0.32 0.32 0.35 0.2M
2025-03-06 0.35 0.40 0.40 0.35 0.0M
2025-03-05 0.35 0.37 0.37 0.35 0.3M
2025-03-04 0.35 0.35 0.35 0.35 0.0M
2025-03-03 0.35 0.35 0.35 0.35 0.0M
2025-02-28 0.35 0.40 0.30 0.35 0.3M
2025-02-27 0.35 0.35 0.35 0.35 0.0M
2025-02-26 0.35 0.40 0.37 0.35 0.5M
2025-02-25 0.35 0.37 0.37 0.35 0.3M
2025-02-24 0.35 0.30 0.30 0.35 0.5M
2025-02-21 0.35 0.40 0.40 0.35 0.0M
2025-02-20 0.35 0.35 0.35 0.35 0.0M
2025-02-19 0.40 0.38 0.30 0.35 1.0M
2025-02-18 0.40 0.50 0.30 0.40 0.0M
2025-02-17 0.40 0.50 0.36 0.40 0.2M
2025-02-14 0.40 0.46 0.36 0.40 0.6M
2025-02-13 0.40 0.50 0.31 0.40 0.0M
2025-02-12 0.40 0.50 0.30 0.40 0.0M
2025-02-11 0.35 0.37 0.30 0.40 0.5M
2025-02-10 0.35 0.40 0.30 0.35 0.3M
2025-02-07 0.38 0.39 0.35 0.35 0.7M
2025-02-06 0.38 0.45 0.30 0.38 0.0M
2025-02-05 0.40 0.50 0.30 0.38 0.1M
2025-02-04 0.40 0.50 0.30 0.40 0.5M
2025-02-03 0.40 0.50 0.38 0.40 0.1M
2025-01-31 0.40 0.50 0.30 0.40 0.4M
2025-01-30 0.40 0.37 0.37 0.40 0.1M
2025-01-29 0.40 0.50 0.35 0.40 0.4M
2025-01-28 0.40 0.50 0.30 0.40 0.6M
2025-01-27 0.35 0.40 0.30 0.30 0.3M
2025-01-24 0.30 0.40 0.20 0.30 0.3M
2025-01-23 0.30 0.40 0.26 0.30 0.7M
2025-01-22 0.30 0.40 0.20 0.30 0.1M
2025-01-21 0.30 0.40 0.26 0.30 0.4M
2025-01-20 0.30 0.26 0.20 0.30 0.0M
2025-01-17 0.30 0.40 0.40 0.30 0.0M
2025-01-16 0.30 0.20 0.20 0.30 0.0M
2025-01-15 0.30 0.40 0.20 0.30 0.0M
2025-01-14 0.30 0.26 0.20 0.30 0.0M
2025-01-13 0.30 0.34 0.34 0.30 0.0M
2025-01-10 0.30 0.39 0.29 0.30 0.3M
2025-01-09 0.30 0.34 0.26 0.30 0.2M
2025-01-08 0.30 0.30 0.30 0.30 0.0M
2025-01-07 0.30 0.40 0.20 0.30 0.3M
2025-01-06 0.30 0.40 0.26 0.30 0.1M
2025-01-03 0.30 0.26 0.26 0.30 0.1M
2025-01-02 0.30 0.40 0.20 0.30 0.1M