Chariot Oil & Gas Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	14.920	15.607	14.400	15.200	15.200	3,519,630
2023-09-19	13.900	15.000	13.860	15.000	15.000	3,199,840
2023-09-18	13.400	14.480	12.800	13.880	13.880	3,051,618
2023-09-15	12.300	13.111	11.320	13.100	13.100	7,569,048
2023-09-14	12.700	13.980	12.225	12.500	12.500	3,351,457
2023-09-13	13.000	13.980	12.700	12.800	12.800	2,160,286
2023-09-12	13.600	13.600	12.780	13.200	13.200	5,287,285
2023-09-11	14.040	14.480	13.310	13.480	13.480	2,010,126
2023-09-08	13.720	13.980	13.429	13.900	13.900	2,948,132
2023-09-07	14.340	14.780	13.746	14.000	14.000	2,792,331
2023-09-06	14.940	14.980	14.200	14.320	14.320	788,175
2023-09-05	14.600	14.880	14.140	14.580	14.580	1,796,297
2023-09-04	15.000	15.000	14.828	14.900	14.900	437,188
2023-09-01	15.200	15.521	14.840	15.000	15.000	1,028,605
2023-08-31	15.300	15.480	14.860	14.900	14.900	914,612
2023-08-30	15.320	15.700	15.053	15.480	15.480	931,235
2023-08-29	14.580	15.380	14.299	15.040	15.040	627,408
2023-08-25	14.760	15.200	14.704	14.940	14.940	911,309
2023-08-24	14.240	14.800	14.020	14.800	14.800	1,867,248
2023-08-23	14.800	14.800	13.900	14.000	14.000	3,298,368
2023-08-22	13.800	14.113	13.600	14.100	14.100	2,065,716
2023-08-21	14.000	14.174	13.620	14.000	14.000	1,294,622
2023-08-18	14.300	14.500	13.584	13.940	13.940	4,904,913
2023-08-17	14.360	14.600	14.200	14.360	14.360	5,116,190
2023-08-16	14.480	15.000	14.160	14.400	14.400	797,745
2023-08-15	14.860	14.925	14.400	14.640	14.640	1,155,217
2023-08-14	14.940	15.360	14.614	15.000	15.000	1,167,397
2023-08-11	14.600	15.380	14.520	14.980	14.980	1,167,351
2023-08-10	14.880	14.900	14.300	14.600	14.600	399,655
2023-08-09	14.220	14.960	14.200	14.900	14.900	3,224,955
2023-08-08	14.220	14.662	14.220	14.380	14.380	773,938
2023-08-07	14.720	15.460	14.520	14.700	14.700	1,017,712
2023-08-04	14.900	15.280	14.420	15.000	15.000	2,509,288
2023-08-03	14.360	14.740	14.200	14.520	14.520	2,391,767
2023-08-02	14.860	15.580	14.400	14.760	14.760	2,792,892
2023-08-01	15.020	15.800	14.250	14.820	14.820	1,939,736
2023-07-31	15.020	15.980	14.580	15.060	15.060	436,577
2023-07-28	14.820	15.680	14.520	14.980	14.980	999,835
2023-07-27	15.960	15.980	15.000	15.000	15.000	649,452
2023-07-26	14.980	15.720	14.520	15.600	15.600	2,238,401
2023-07-25	14.940	15.036	14.420	14.820	14.820	2,050,258
2023-07-24	14.600	15.000	14.250	14.900	14.900	3,048,326
2023-07-21	14.300	14.500	14.000	14.500	14.500	2,568,206
2023-07-20	14.640	14.740	14.000	14.120	14.120	1,305,975
2023-07-19	14.800	15.960	14.297	14.500	14.500	609,095
2023-07-18	15.060	15.920	14.500	14.720	14.720	903,925
2023-07-17	15.500	15.700	15.000	15.100	15.100	1,621,404
2023-07-14	15.500	16.000	15.103	15.200	15.200	2,207,588
2023-07-13	15.900	16.000	15.515	16.000	16.000	3,722,795
2023-07-12	14.900	15.700	14.558	15.500	15.500	4,205,832
2023-07-11	14.920	14.980	14.100	14.800	14.800	3,017,548
2023-07-10	15.400	15.690	14.260	14.260	14.260	2,156,628
2023-07-07	15.520	16.480	15.020	15.600	15.600	2,705,051
2023-07-06	16.880	16.940	15.860	16.060	16.060	2,976,947
2023-07-05	17.000	18.280	16.546	16.880	16.880	1,555,168
2023-07-04	16.620	17.520	16.620	16.900	16.900	2,731,190
2023-07-03	17.340	18.000	16.620	17.400	17.400	3,349,104
2023-06-30	17.800	17.820	17.140	17.340	17.340	1,838,316
2023-06-29	15.520	17.800	15.220	17.520	17.520	5,584,820
2023-06-28	15.600	16.000	15.000	15.960	15.960	1,745,248

← NewerPage 14 of 22 · 1,262 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.