Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 6.600 | 6.700 | 6.250 | 6.700 | 6.700 | 3,524,248 |
| 2024-08-30 | 6.490 | 6.634 | 6.300 | 6.470 | 6.470 | 6,250,359 |
| 2024-08-29 | 6.610 | 6.800 | 6.460 | 6.460 | 6.460 | 2,504,099 |
| 2024-08-28 | 6.690 | 6.990 | 6.550 | 6.690 | 6.690 | 1,608,730 |
| 2024-08-27 | 6.700 | 6.780 | 6.450 | 6.660 | 6.660 | 2,838,022 |
| 2024-08-23 | 6.580 | 7.390 | 6.450 | 6.450 | 6.450 | 5,537,735 |
| 2024-08-22 | 6.500 | 6.990 | 6.474 | 6.580 | 6.580 | 2,625,372 |
| 2024-08-21 | 6.590 | 6.728 | 6.434 | 6.600 | 6.600 | 4,353,665 |
| 2024-08-20 | 6.750 | 6.890 | 6.598 | 6.600 | 6.600 | 9,519,828 |
| 2024-08-19 | 6.810 | 7.020 | 6.600 | 6.640 | 6.640 | 3,817,330 |
| 2024-08-16 | 6.900 | 7.190 | 6.728 | 6.810 | 6.810 | 2,365,180 |
| 2024-08-15 | 6.900 | 7.200 | 6.400 | 6.940 | 6.940 | 6,091,053 |
| 2024-08-14 | 6.820 | 6.932 | 6.500 | 6.590 | 6.590 | 2,660,675 |
| 2024-08-13 | 7.000 | 7.100 | 6.525 | 6.660 | 6.660 | 4,423,790 |
| 2024-08-12 | 6.800 | 7.200 | 6.610 | 6.900 | 6.900 | 13,126,853 |
| 2024-08-09 | 6.950 | 7.390 | 6.600 | 6.900 | 6.900 | 1,020,920 |
| 2024-08-08 | 6.760 | 7.250 | 6.476 | 6.790 | 6.790 | 725,294 |
| 2024-08-07 | 6.690 | 6.690 | 6.500 | 6.595 | 6.595 | 340,559 |
| 2024-08-06 | 6.700 | 7.090 | 6.450 | 6.535 | 6.535 | 295,422 |
| 2024-08-05 | 6.510 | 7.500 | 6.300 | 6.450 | 6.450 | 1,840,177 |
| 2024-08-02 | 6.700 | 6.806 | 6.575 | 6.650 | 6.650 | 2,138,472 |
| 2024-08-01 | 6.890 | 7.068 | 6.295 | 6.550 | 6.550 | 3,168,974 |
| 2024-07-31 | 7.000 | 7.330 | 6.900 | 6.940 | 6.940 | 1,271,010 |
| 2024-07-30 | 7.010 | 7.264 | 6.971 | 7.180 | 7.180 | 853,866 |
| 2024-07-29 | 7.250 | 8.000 | 6.905 | 7.150 | 7.150 | 1,533,502 |
| 2024-07-26 | 7.250 | 7.280 | 7.010 | 7.280 | 7.280 | 3,128,944 |
| 2024-07-25 | 7.410 | 7.679 | 7.120 | 7.200 | 7.200 | 1,923,021 |
| 2024-07-24 | 7.490 | 7.690 | 6.856 | 7.440 | 7.440 | 4,728,433 |
| 2024-07-23 | 7.020 | 7.250 | 6.941 | 7.120 | 7.120 | 3,391,704 |
| 2024-07-22 | 6.800 | 7.400 | 6.722 | 7.130 | 7.130 | 5,937,699 |
| 2024-07-19 | 7.390 | 7.490 | 7.020 | 7.180 | 7.180 | 1,534,354 |
| 2024-07-18 | 7.400 | 7.800 | 7.176 | 7.500 | 7.500 | 1,114,445 |
| 2024-07-17 | 6.900 | 7.400 | 6.900 | 7.190 | 7.190 | 2,594,903 |
| 2024-07-16 | 7.500 | 7.828 | 7.120 | 7.170 | 7.170 | 2,084,743 |
| 2024-07-15 | 7.700 | 7.700 | 7.000 | 7.600 | 7.600 | 202,192 |
| 2024-07-12 | 7.550 | 7.790 | 7.437 | 7.740 | 7.740 | 673,808 |
| 2024-07-11 | 7.580 | 7.620 | 7.210 | 7.590 | 7.590 | 504,511 |
| 2024-07-10 | 7.800 | 7.800 | 7.218 | 7.410 | 7.410 | 1,461,223 |
| 2024-07-09 | 7.800 | 7.800 | 7.330 | 7.800 | 7.800 | 528,879 |
| 2024-07-08 | 7.810 | 7.890 | 7.525 | 7.525 | 7.525 | 506,727 |
| 2024-07-05 | 7.530 | 7.900 | 7.530 | 7.865 | 7.865 | 2,437,511 |
| 2024-07-04 | 7.210 | 7.750 | 7.200 | 7.750 | 7.750 | 1,703,220 |
| 2024-07-03 | 7.500 | 7.500 | 6.900 | 7.440 | 7.440 | 2,473,705 |
| 2024-07-02 | 7.400 | 7.400 | 7.000 | 7.400 | 7.400 | 1,333,266 |
| 2024-07-01 | 7.400 | 7.690 | 7.200 | 7.400 | 7.400 | 520,582 |
| 2024-06-28 | 7.380 | 7.740 | 7.340 | 7.500 | 7.500 | 613,027 |
| 2024-06-27 | 7.530 | 7.700 | 7.370 | 7.700 | 7.700 | 612,706 |
| 2024-06-26 | 7.770 | 7.800 | 7.480 | 7.480 | 7.480 | 637,784 |
| 2024-06-25 | 7.450 | 7.654 | 7.300 | 7.560 | 7.560 | 1,032,519 |
| 2024-06-24 | 7.500 | 7.740 | 7.302 | 7.335 | 7.335 | 2,509,027 |
| 2024-06-21 | 7.240 | 7.490 | 7.080 | 7.385 | 7.385 | 964,056 |
| 2024-06-20 | 7.100 | 7.500 | 6.941 | 7.240 | 7.240 | 1,557,618 |
| 2024-06-19 | 7.300 | 7.500 | 7.286 | 7.375 | 7.375 | 987,040 |
| 2024-06-18 | 7.460 | 7.500 | 6.710 | 7.500 | 7.500 | 3,174,242 |
| 2024-06-17 | 6.890 | 7.350 | 6.890 | 7.190 | 7.190 | 1,430,845 |
| 2024-06-14 | 6.990 | 7.260 | 6.730 | 7.150 | 7.150 | 2,328,636 |
| 2024-06-13 | 7.200 | 7.400 | 6.700 | 6.840 | 6.840 | 2,736,524 |
| 2024-06-12 | 6.920 | 7.550 | 6.370 | 7.550 | 7.550 | 7,254,135 |
| 2024-06-11 | 8.410 | 8.450 | 6.740 | 7.000 | 7.000 | 17,403,836 |
| 2024-06-10 | 8.980 | 8.980 | 8.301 | 8.500 | 8.500 | 1,369,567 |
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.