Chariot Oil & Gas Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	10.220	10.300	9.610	10.200	10.200	5,255,253
2023-12-12	10.740	10.740	10.040	10.200	10.200	4,572,999
2023-12-11	11.200	11.960	10.310	10.400	10.400	5,695,117
2023-12-08	11.500	11.980	11.020	11.200	11.200	7,103,266
2023-12-07	14.000	14.480	10.500	11.700	11.700	40,821,477
2023-12-06	13.800	13.960	13.700	13.700	13.700	832,289
2023-12-05	13.800	14.158	13.720	14.000	14.000	798,769
2023-12-04	14.000	14.400	13.700	13.900	13.900	3,087,064
2023-12-01	13.960	14.680	13.700	14.000	14.000	3,346,886
2023-11-30	14.440	14.500	13.860	14.300	14.300	2,520,586
2023-11-29	14.000	14.500	13.660	14.000	14.000	1,147,717
2023-11-28	14.600	14.760	13.800	14.000	14.000	2,036,585
2023-11-27	14.360	15.360	14.340	14.600	14.600	2,264,655
2023-11-24	14.760	14.867	14.580	14.720	14.720	828,935
2023-11-23	14.440	15.000	14.320	14.980	14.980	511,778
2023-11-22	14.800	14.842	14.460	14.800	14.800	732,919
2023-11-21	14.660	15.000	14.320	14.460	14.460	1,836,116
2023-11-20	14.720	15.480	14.680	14.740	14.740	1,330,837
2023-11-17	15.000	15.200	14.520	15.100	15.100	438,591
2023-11-16	15.080	15.500	14.700	15.100	15.100	166,519
2023-11-15	14.760	15.180	14.500	15.180	15.180	1,743,720
2023-11-14	14.500	15.000	14.020	14.520	14.520	1,275,650
2023-11-13	14.200	14.800	14.020	14.500	14.500	2,215,759
2023-11-10	14.300	14.400	14.000	14.400	14.400	1,416,742
2023-11-09	13.780	14.400	13.613	14.120	14.120	1,811,273
2023-11-08	13.620	13.900	13.520	13.900	13.900	2,244,623
2023-11-07	13.800	13.860	13.600	13.600	13.600	2,466,353
2023-11-06	13.800	14.080	13.600	13.780	13.780	1,907,517
2023-11-03	13.640	14.126	13.640	13.700	13.700	2,441,782
2023-11-02	13.800	14.760	13.800	13.840	13.840	2,330,222
2023-11-01	14.200	14.780	13.820	14.020	14.020	3,051,343
2023-10-31	13.800	14.528	13.800	14.220	14.220	3,034,422
2023-10-30	14.000	14.320	13.600	13.700	13.700	1,884,665
2023-10-27	14.200	14.540	13.800	14.100	14.100	1,561,267
2023-10-26	14.000	14.630	14.000	14.300	14.300	588,208
2023-10-25	14.100	14.631	14.100	14.240	14.240	687,470
2023-10-24	14.000	14.780	14.000	14.420	14.420	997,857
2023-10-23	14.440	15.000	14.296	14.580	14.580	1,779,236
2023-10-20	14.500	15.000	14.500	14.600	14.600	535,667
2023-10-19	14.200	14.850	14.200	14.800	14.800	320,608
2023-10-18	14.500	14.900	14.120	14.900	14.900	496,379
2023-10-17	14.500	14.800	14.256	14.700	14.700	741,228
2023-10-16	14.800	15.000	14.320	14.540	14.540	342,824
2023-10-13	14.980	15.100	14.500	15.100	15.100	1,182,892
2023-10-12	14.780	15.000	14.420	15.000	15.000	2,448,469
2023-10-11	15.080	15.170	14.740	15.000	15.000	619,225
2023-10-10	15.000	15.380	15.000	15.000	15.000	278,939
2023-10-09	15.080	15.380	14.800	15.300	15.300	727,993
2023-10-06	15.140	15.480	14.720	14.840	14.840	1,077,934
2023-10-05	15.580	15.580	14.700	14.900	14.900	2,382,577
2023-10-04	15.020	15.980	15.019	15.500	15.500	538,221
2023-10-03	15.060	15.980	15.000	15.000	15.000	1,900,039
2023-10-02	16.300	16.520	15.570	15.900	15.900	1,341,979
2023-09-29	15.780	16.680	15.520	16.300	16.300	2,575,419
2023-09-28	15.800	15.990	15.355	15.660	15.660	1,464,046
2023-09-27	16.000	17.000	15.742	15.960	15.960	911,408
2023-09-26	16.020	16.385	15.620	16.200	16.200	2,475,161
2023-09-25	17.400	17.400	16.000	16.280	16.280	2,217,752
2023-09-22	16.780	17.480	16.345	17.180	17.180	3,224,059
2023-09-21	15.040	17.241	15.040	16.600	16.600	7,909,023

← NewerPage 13 of 22 · 1,266 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.