Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.500 | 8.990 | 8.450 | 8.450 | 8.450 | 800,170 |
| 2024-06-06 | 8.800 | 9.300 | 8.450 | 8.460 | 8.460 | 1,070,217 |
| 2024-06-05 | 8.510 | 9.280 | 8.310 | 8.680 | 8.680 | 1,281,638 |
| 2024-06-04 | 9.220 | 9.220 | 8.330 | 8.440 | 8.440 | 1,239,870 |
| 2024-06-03 | 8.210 | 8.530 | 8.100 | 8.520 | 8.520 | 3,042,038 |
| 2024-05-31 | 8.890 | 8.900 | 8.264 | 8.320 | 8.320 | 1,749,956 |
| 2024-05-30 | 8.720 | 8.767 | 8.356 | 8.420 | 8.420 | 2,656,697 |
| 2024-05-29 | 8.760 | 8.989 | 8.250 | 8.560 | 8.560 | 5,623,056 |
| 2024-05-28 | 9.400 | 10.200 | 8.430 | 8.880 | 8.880 | 14,038,222 |
| 2024-05-24 | 7.860 | 9.000 | 7.834 | 8.990 | 8.990 | 5,990,684 |
| 2024-05-23 | 7.990 | 8.000 | 7.790 | 7.790 | 7.790 | 549,573 |
| 2024-05-22 | 7.840 | 8.060 | 7.620 | 7.820 | 7.820 | 1,041,005 |
| 2024-05-21 | 7.850 | 7.940 | 7.660 | 7.850 | 7.850 | 2,357,217 |
| 2024-05-20 | 7.900 | 7.930 | 7.662 | 7.800 | 7.800 | 4,685,779 |
| 2024-05-17 | 7.450 | 7.940 | 7.397 | 7.940 | 7.940 | 6,310,727 |
| 2024-05-16 | 6.900 | 7.450 | 6.339 | 7.400 | 7.400 | 13,468,245 |
| 2024-05-15 | 8.250 | 8.500 | 6.042 | 6.680 | 6.680 | 26,986,495 |
| 2024-05-14 | 8.110 | 8.309 | 8.070 | 8.100 | 8.100 | 4,417,033 |
| 2024-05-13 | 8.300 | 8.320 | 8.060 | 8.170 | 8.170 | 1,723,192 |
| 2024-05-10 | 8.510 | 8.563 | 8.160 | 8.160 | 8.160 | 3,975,474 |
| 2024-05-09 | 8.700 | 8.746 | 8.410 | 8.580 | 8.580 | 3,550,182 |
| 2024-05-08 | 8.910 | 9.680 | 8.700 | 8.840 | 8.840 | 3,653,347 |
| 2024-05-07 | 9.400 | 9.400 | 8.900 | 8.940 | 8.940 | 4,610,569 |
| 2024-05-03 | 9.370 | 9.440 | 8.963 | 9.260 | 9.260 | 10,514,192 |
| 2024-05-02 | 8.800 | 9.400 | 8.690 | 9.000 | 9.000 | 8,173,340 |
| 2024-05-01 | 8.630 | 8.980 | 8.400 | 8.980 | 8.980 | 11,938,624 |
| 2024-04-30 | 8.450 | 8.740 | 8.360 | 8.630 | 8.630 | 5,807,692 |
| 2024-04-29 | 8.400 | 8.840 | 8.400 | 8.450 | 8.450 | 5,740,353 |
| 2024-04-26 | 8.740 | 9.290 | 8.560 | 8.680 | 8.680 | 1,554,640 |
| 2024-04-25 | 8.520 | 8.891 | 8.496 | 8.700 | 8.700 | 5,614,310 |
| 2024-04-24 | 8.810 | 8.948 | 8.300 | 8.490 | 8.490 | 2,693,558 |
| 2024-04-23 | 8.980 | 9.123 | 8.650 | 8.750 | 8.750 | 2,106,187 |
| 2024-04-22 | 9.000 | 9.170 | 8.810 | 9.140 | 9.140 | 1,858,682 |
| 2024-04-19 | 9.270 | 9.270 | 8.800 | 8.880 | 8.880 | 3,117,558 |
| 2024-04-18 | 9.060 | 9.550 | 8.800 | 9.060 | 9.060 | 3,633,280 |
| 2024-04-17 | 8.800 | 9.250 | 8.800 | 8.900 | 8.900 | 2,629,035 |
| 2024-04-16 | 9.210 | 9.278 | 8.850 | 9.000 | 9.000 | 6,725,868 |
| 2024-04-15 | 10.100 | 10.100 | 9.270 | 9.500 | 9.500 | 4,830,233 |
| 2024-04-12 | 9.500 | 10.185 | 8.250 | 9.840 | 9.840 | 15,472,456 |
| 2024-04-11 | 8.500 | 9.650 | 8.500 | 9.380 | 9.380 | 13,097,018 |
| 2024-04-10 | 9.490 | 9.590 | 8.200 | 8.680 | 8.680 | 97,058,971 |
| 2024-04-09 | 8.640 | 9.580 | 8.503 | 8.980 | 8.980 | 17,381,559 |
| 2024-04-08 | 8.600 | 8.789 | 8.434 | 8.500 | 8.500 | 3,029,761 |
| 2024-04-05 | 8.420 | 8.584 | 8.290 | 8.430 | 8.430 | 3,703,106 |
| 2024-04-04 | 8.610 | 8.800 | 8.400 | 8.490 | 8.490 | 2,510,761 |
| 2024-04-03 | 8.500 | 8.712 | 8.430 | 8.430 | 8.430 | 2,991,770 |
| 2024-04-02 | 9.000 | 9.000 | 8.220 | 8.310 | 8.310 | 4,246,008 |
| 2024-03-28 | 8.600 | 9.104 | 8.600 | 8.750 | 8.750 | 3,432,883 |
| 2024-03-27 | 8.500 | 9.190 | 8.500 | 8.980 | 8.980 | 2,406,551 |
| 2024-03-26 | 9.100 | 9.300 | 8.720 | 8.800 | 8.800 | 2,632,673 |
| 2024-03-25 | 9.000 | 9.070 | 8.651 | 8.920 | 8.920 | 4,990,250 |
| 2024-03-22 | 8.990 | 9.200 | 8.729 | 8.990 | 8.990 | 6,976,891 |
| 2024-03-21 | 8.400 | 9.183 | 8.264 | 8.900 | 8.900 | 7,699,279 |
| 2024-03-20 | 8.170 | 8.400 | 7.520 | 8.160 | 8.160 | 2,585,347 |
| 2024-03-19 | 7.970 | 8.335 | 7.552 | 8.075 | 8.075 | 4,147,620 |
| 2024-03-18 | 7.700 | 7.890 | 7.349 | 7.760 | 7.760 | 1,954,338 |
| 2024-03-15 | 7.800 | 7.870 | 7.350 | 7.700 | 7.700 | 2,594,319 |
| 2024-03-14 | 7.520 | 7.748 | 7.306 | 7.680 | 7.680 | 2,985,555 |
| 2024-03-13 | 7.500 | 7.701 | 7.350 | 7.700 | 7.700 | 3,586,083 |
| 2024-03-12 | 7.340 | 7.450 | 7.200 | 7.365 | 7.365 | 2,262,354 |
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.