Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 7.700 | 7.830 | 7.308 | 7.550 | 7.550 | 1,241,703 |
| 2024-03-08 | 7.990 | 8.000 | 7.600 | 7.760 | 7.760 | 1,018,431 |
| 2024-03-07 | 7.860 | 7.990 | 7.673 | 7.720 | 7.720 | 5,045,785 |
| 2024-03-06 | 7.500 | 7.851 | 7.350 | 7.850 | 7.850 | 3,444,925 |
| 2024-03-05 | 7.580 | 7.860 | 7.230 | 7.800 | 7.800 | 1,850,573 |
| 2024-03-04 | 7.690 | 7.690 | 7.150 | 7.400 | 7.400 | 2,076,422 |
| 2024-03-01 | 7.300 | 7.690 | 7.210 | 7.680 | 7.680 | 2,016,038 |
| 2024-02-29 | 7.800 | 7.800 | 7.260 | 7.480 | 7.480 | 2,733,818 |
| 2024-02-28 | 7.800 | 7.800 | 7.610 | 7.730 | 7.730 | 2,119,987 |
| 2024-02-27 | 7.860 | 7.970 | 7.640 | 7.760 | 7.760 | 1,936,997 |
| 2024-02-26 | 8.300 | 8.300 | 7.818 | 7.860 | 7.860 | 2,363,367 |
| 2024-02-23 | 7.810 | 8.500 | 7.610 | 8.500 | 8.500 | 1,597,254 |
| 2024-02-22 | 7.760 | 8.100 | 7.500 | 7.900 | 7.900 | 9,189,353 |
| 2024-02-21 | 8.110 | 8.190 | 7.789 | 8.100 | 8.100 | 3,787,348 |
| 2024-02-20 | 8.220 | 8.360 | 7.900 | 8.010 | 8.010 | 4,326,974 |
| 2024-02-19 | 8.120 | 8.120 | 7.864 | 8.120 | 8.120 | 1,953,692 |
| 2024-02-16 | 7.800 | 8.140 | 7.750 | 8.140 | 8.140 | 4,390,411 |
| 2024-02-15 | 7.910 | 8.185 | 7.830 | 7.830 | 7.830 | 3,807,203 |
| 2024-02-14 | 8.190 | 8.280 | 7.960 | 8.000 | 8.000 | 3,613,149 |
| 2024-02-13 | 8.240 | 8.450 | 7.888 | 8.100 | 8.100 | 2,631,706 |
| 2024-02-12 | 8.150 | 8.790 | 8.029 | 8.130 | 8.130 | 1,370,317 |
| 2024-02-09 | 8.480 | 8.480 | 8.230 | 8.300 | 8.300 | 2,502,740 |
| 2024-02-08 | 8.610 | 8.825 | 8.400 | 8.400 | 8.400 | 2,072,381 |
| 2024-02-07 | 8.930 | 9.133 | 8.650 | 8.680 | 8.680 | 1,825,177 |
| 2024-02-06 | 9.470 | 9.470 | 8.610 | 8.990 | 8.990 | 2,601,039 |
| 2024-02-05 | 9.320 | 9.490 | 8.560 | 8.600 | 8.600 | 3,320,124 |
| 2024-02-02 | 9.500 | 9.569 | 9.100 | 9.180 | 9.180 | 2,368,104 |
| 2024-02-01 | 9.800 | 9.800 | 9.260 | 9.570 | 9.570 | 2,463,585 |
| 2024-01-31 | 9.490 | 9.970 | 9.227 | 9.860 | 9.860 | 5,470,208 |
| 2024-01-30 | 9.010 | 9.490 | 8.810 | 9.320 | 9.320 | 4,847,472 |
| 2024-01-29 | 8.400 | 9.190 | 8.373 | 9.180 | 9.180 | 5,231,890 |
| 2024-01-26 | 7.600 | 8.370 | 7.600 | 8.240 | 8.240 | 3,499,411 |
| 2024-01-25 | 7.910 | 8.213 | 7.520 | 7.730 | 7.730 | 8,235,280 |
| 2024-01-24 | 8.440 | 8.680 | 7.836 | 7.980 | 7.980 | 7,391,812 |
| 2024-01-23 | 9.190 | 9.190 | 8.260 | 8.360 | 8.360 | 4,193,456 |
| 2024-01-22 | 9.020 | 9.490 | 8.900 | 8.910 | 8.910 | 4,015,462 |
| 2024-01-19 | 9.210 | 9.414 | 9.020 | 9.140 | 9.140 | 1,339,512 |
| 2024-01-18 | 9.370 | 9.430 | 9.250 | 9.370 | 9.370 | 1,522,641 |
| 2024-01-17 | 9.760 | 9.760 | 9.220 | 9.270 | 9.270 | 2,507,866 |
| 2024-01-16 | 10.180 | 10.200 | 9.640 | 9.760 | 9.760 | 1,871,490 |
| 2024-01-15 | 10.000 | 10.120 | 9.742 | 9.970 | 9.970 | 2,541,585 |
| 2024-01-12 | 9.880 | 10.400 | 9.730 | 10.000 | 10.000 | 5,302,141 |
| 2024-01-11 | 9.620 | 10.000 | 9.440 | 9.780 | 9.780 | 5,364,701 |
| 2024-01-10 | 9.000 | 9.710 | 9.000 | 9.530 | 9.530 | 3,909,433 |
| 2024-01-09 | 9.100 | 9.229 | 8.000 | 8.970 | 8.970 | 7,168,585 |
| 2024-01-08 | 9.170 | 9.390 | 9.120 | 9.250 | 9.250 | 898,366 |
| 2024-01-05 | 9.300 | 9.450 | 9.100 | 9.190 | 9.190 | 4,269,089 |
| 2024-01-04 | 9.250 | 9.520 | 9.100 | 9.460 | 9.460 | 2,944,103 |
| 2024-01-03 | 9.710 | 9.890 | 9.100 | 9.890 | 9.890 | 3,018,057 |
| 2024-01-02 | 9.980 | 9.980 | 9.569 | 9.800 | 9.800 | 2,289,127 |
| 2023-12-29 | 9.900 | 10.000 | 9.797 | 9.980 | 9.980 | 1,812,075 |
| 2023-12-28 | 9.810 | 9.940 | 9.510 | 9.900 | 9.900 | 2,861,759 |
| 2023-12-27 | 9.990 | 9.990 | 9.500 | 9.830 | 9.830 | 2,100,884 |
| 2023-12-22 | 9.770 | 10.100 | 9.700 | 9.900 | 9.900 | 1,617,694 |
| 2023-12-21 | 9.750 | 10.203 | 9.700 | 9.750 | 9.750 | 1,783,015 |
| 2023-12-20 | 10.320 | 10.580 | 9.610 | 10.000 | 10.000 | 4,613,851 |
| 2023-12-19 | 10.980 | 10.980 | 10.340 | 10.340 | 10.340 | 2,728,485 |
| 2023-12-18 | 10.800 | 11.289 | 10.586 | 10.720 | 10.720 | 3,495,344 |
| 2023-12-15 | 10.820 | 11.200 | 10.625 | 11.020 | 11.020 | 2,954,321 |
| 2023-12-14 | 10.100 | 10.740 | 10.002 | 10.700 | 10.700 | 3,860,500 |
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.