Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.200 | 3.200 | 3.050 | 3.100 | 3.100 | 48,877,610 |
| 2026-10-16 | 2.930 | 3.150 | 2.900 | 3.000 | 3.000 | 15,828,020 |
| 2026-10-15 | 3.070 | 3.130 | 2.930 | 2.930 | 2.930 | 28,555,586 |
| 2026-10-14 | 3.000 | 3.190 | 2.930 | 3.000 | 3.000 | 42,947,891 |
| 2026-10-13 | 2.930 | 3.000 | 2.930 | 2.930 | 2.930 | 622,379 |
| 2026-10-12 | 3.090 | 3.190 | 2.950 | 3.000 | 3.000 | 5,868,402 |
| 2026-10-09 | 2.940 | 3.100 | 2.940 | 3.090 | 3.090 | 2,446,909 |
| 2026-10-08 | 3.350 | 3.350 | 2.936 | 3.000 | 3.000 | 12,612,702 |
| 2026-10-07 | 3.200 | 3.250 | 3.100 | 3.200 | 3.200 | 15,025,377 |
| 2026-10-06 | 3.260 | 3.350 | 3.100 | 3.200 | 3.200 | 7,802,595 |
| 2026-10-05 | 3.240 | 3.290 | 3.110 | 3.140 | 3.140 | 7,553,854 |
| 2026-10-02 | 3.150 | 3.310 | 3.010 | 3.250 | 3.250 | 10,998,748 |
| 2026-10-01 | 3.200 | 3.300 | 3.110 | 3.150 | 3.150 | 12,395,437 |
| 2026-09-30 | 3.250 | 3.300 | 3.112 | 3.230 | 3.230 | 7,212,516 |
| 2026-09-29 | 3.390 | 3.400 | 3.110 | 3.260 | 3.260 | 31,554,752 |
| 2026-09-28 | 3.120 | 3.290 | 2.900 | 3.290 | 3.290 | 68,747,547 |
| 2026-09-25 | 2.710 | 3.390 | 2.620 | 3.000 | 3.000 | 39,882,663 |
| 2026-09-24 | 2.600 | 2.750 | 2.600 | 2.600 | 2.600 | 8,507,348 |
| 2026-09-23 | 2.780 | 2.850 | 2.600 | 2.600 | 2.600 | 9,943,871 |
| 2026-09-22 | 2.900 | 2.900 | 2.600 | 2.770 | 2.770 | 7,666,820 |
| 2026-09-21 | 3.000 | 3.050 | 2.670 | 2.670 | 2.670 | 12,056,573 |
| 2026-09-18 | 3.330 | 3.390 | 2.750 | 2.900 | 2.900 | 25,204,477 |
| 2026-09-17 | 3.370 | 3.390 | 3.250 | 3.250 | 3.250 | 8,308,150 |
| 2026-09-16 | 3.280 | 3.400 | 3.200 | 3.300 | 3.300 | 16,482,821 |
| 2026-09-15 | 3.150 | 3.300 | 3.026 | 3.200 | 3.200 | 18,266,998 |
| 2026-09-14 | 3.010 | 3.150 | 2.900 | 3.100 | 3.100 | 17,146,336 |
| 2026-09-11 | 2.995 | 3.150 | 2.800 | 2.920 | 2.920 | 4,110,231 |
| 2026-09-10 | 3.100 | 3.150 | 2.850 | 3.000 | 3.000 | 8,693,983 |
| 2026-09-09 | 3.300 | 3.300 | 2.900 | 3.150 | 3.150 | 8,437,475 |
| 2026-09-08 | 3.000 | 3.300 | 2.815 | 3.020 | 3.020 | 50,479,945 |
| 2026-09-07 | 3.000 | 3.000 | 2.750 | 2.900 | 2.900 | 7,433,994 |
| 2026-09-04 | 3.000 | 3.300 | 2.680 | 2.750 | 2.750 | 45,496,926 |
| 2026-09-03 | 2.550 | 3.000 | 2.400 | 2.930 | 2.930 | 57,042,357 |
| 2026-09-02 | 2.300 | 2.590 | 2.200 | 2.490 | 2.490 | 99,391,111 |
| 2026-09-01 | 1.800 | 2.300 | 1.800 | 2.300 | 2.300 | 97,698,977 |
| 2026-08-28 | 1.800 | 1.800 | 1.615 | 1.700 | 1.700 | 6,640,684 |
| 2026-08-27 | 1.600 | 1.800 | 1.550 | 1.700 | 1.700 | 7,859,743 |
| 2026-08-26 | 1.600 | 1.600 | 1.551 | 1.600 | 1.600 | 1,548,086 |
| 2026-08-25 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 960,159 |
| 2026-08-24 | 1.550 | 1.600 | 1.480 | 1.595 | 1.595 | 3,972,531 |
| 2026-08-21 | 1.500 | 1.600 | 1.500 | 1.505 | 1.505 | 2,078,118 |
| 2026-08-20 | 1.595 | 1.595 | 1.500 | 1.595 | 1.595 | 1,501,949 |
| 2026-08-19 | 1.500 | 1.580 | 1.481 | 1.550 | 1.550 | 2,969,987 |
| 2026-08-18 | 1.480 | 1.555 | 1.470 | 1.470 | 1.470 | 1,000,533 |
| 2026-08-17 | 1.595 | 1.595 | 1.480 | 1.480 | 1.480 | 7,335,675 |
| 2026-08-14 | 1.500 | 1.580 | 1.500 | 1.500 | 1.500 | 264,820 |
| 2026-08-13 | 1.530 | 1.595 | 1.457 | 1.500 | 1.500 | 2,811,079 |
| 2026-08-12 | 1.470 | 1.595 | 1.455 | 1.470 | 1.470 | 14,846,401 |
| 2026-08-11 | 1.475 | 1.575 | 1.475 | 1.475 | 1.475 | 1,282,486 |
| 2026-08-10 | 1.480 | 1.595 | 1.480 | 1.540 | 1.540 | 421,101 |
| 2026-08-07 | 1.520 | 1.595 | 1.475 | 1.475 | 1.475 | 1,952,230 |
| 2026-08-06 | 1.505 | 1.600 | 1.505 | 1.525 | 1.525 | 1,205,431 |
| 2026-08-05 | 1.505 | 1.600 | 1.505 | 1.505 | 1.505 | 495,586 |
| 2026-08-04 | 1.550 | 1.600 | 1.500 | 1.505 | 1.505 | 1,459,479 |
| 2026-08-03 | 1.500 | 1.560 | 1.500 | 1.520 | 1.520 | 33,284,199 |
| 2026-07-31 | 1.580 | 1.580 | 1.529 | 1.550 | 1.550 | 1,779,570 |
| 2026-07-30 | 1.500 | 1.595 | 1.500 | 1.500 | 1.500 | 309,106 |
| 2026-07-29 | 1.520 | 1.580 | 1.520 | 1.530 | 1.530 | 1,406,084 |
| 2026-07-28 | 1.550 | 1.595 | 1.550 | 1.550 | 1.550 | 986,380 |
| 2026-07-27 | 1.600 | 1.640 | 1.500 | 1.590 | 1.590 | 3,685,278 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.