Chariot Oil & Gas Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	15.960	15.980	15.263	15.600	15.600	579,360
2023-06-26	14.600	16.000	14.600	16.000	16.000	828,649
2023-06-23	15.380	15.740	15.000	15.440	15.440	688,559
2023-06-22	15.660	15.700	15.323	15.480	15.480	248,359
2023-06-21	15.200	15.880	14.540	15.720	15.720	4,217,240
2023-06-20	15.200	15.453	14.860	15.100	15.100	659,134
2023-06-19	15.160	15.980	14.806	15.540	15.540	774,948
2023-06-16	15.500	16.000	15.115	15.280	15.280	648,622
2023-06-15	15.500	15.780	15.223	15.640	15.640	337,989
2023-06-14	15.000	15.500	15.000	15.500	15.500	1,254,004
2023-06-13	14.900	15.500	14.867	15.480	15.480	1,563,067
2023-06-12	15.000	15.500	14.220	15.400	15.400	1,808,432
2023-06-09	14.020	14.680	14.000	14.400	14.400	1,260,775
2023-06-08	14.220	14.780	14.220	14.590	14.590	1,278,304
2023-06-07	14.520	15.480	14.080	14.600	14.600	1,629,165
2023-06-06	14.880	15.440	14.060	14.760	14.760	2,795,546
2023-06-05	15.020	15.500	14.500	14.880	14.880	735,606
2023-06-02	14.700	15.110	14.520	15.040	15.040	1,597,476
2023-06-01	15.340	15.770	14.976	15.000	15.000	1,703,383
2023-05-31	15.220	16.340	15.000	15.400	15.400	2,334,116
2023-05-30	15.260	16.360	15.074	16.360	16.360	1,016,438
2023-05-26	15.520	15.980	15.400	15.620	15.620	1,400,859
2023-05-25	15.540	16.360	15.500	15.810	15.810	244,480
2023-05-24	16.120	16.300	15.740	15.920	15.920	1,124,312
2023-05-23	16.100	16.364	15.840	16.020	16.020	1,500,271
2023-05-22	16.020	16.980	15.704	15.950	15.950	1,065,726
2023-05-19	16.100	16.780	15.740	16.320	16.320	5,414,294
2023-05-18	15.897	16.617	15.897	16.400	16.400	748,600
2023-05-17	16.000	16.480	15.820	16.100	16.100	695,935
2023-05-16	16.000	16.580	15.980	15.980	15.980	712,632
2023-05-15	16.020	16.680	16.020	16.020	16.020	453,298
2023-05-12	16.200	16.980	15.900	16.380	16.380	1,171,897
2023-05-11	16.920	16.960	16.020	16.270	16.270	452,300
2023-05-10	16.220	16.940	16.200	16.600	16.600	243,864
2023-05-09	16.200	16.654	16.100	16.220	16.220	593,004
2023-05-05	16.400	16.460	16.200	16.200	16.200	1,450,458
2023-05-04	16.500	16.660	16.200	16.300	16.300	1,077,752
2023-05-03	16.660	17.000	16.660	16.660	16.660	628,722
2023-05-02	16.980	17.200	16.520	16.700	16.700	1,723,799
2023-04-28	16.060	16.796	16.060	16.500	16.500	981,751
2023-04-27	17.020	17.980	16.180	16.240	16.240	2,173,919
2023-04-26	18.000	18.500	16.680	17.180	17.180	2,588,223
2023-04-25	18.580	18.580	17.659	18.460	18.460	2,187,580
2023-04-24	18.480	18.900	18.160	18.500	18.500	1,953,927
2023-04-21	18.600	18.800	18.020	18.700	18.700	1,013,378
2023-04-20	18.400	18.780	18.100	18.500	18.500	1,747,704
2023-04-19	18.020	18.640	18.020	18.340	18.340	689,760
2023-04-18	18.100	18.380	18.000	18.340	18.340	1,143,891
2023-04-17	18.780	18.780	18.000	18.000	18.000	1,905,911
2023-04-14	18.000	18.700	17.856	18.320	18.320	6,482,295
2023-04-13	17.340	18.460	17.200	18.170	18.170	3,187,041
2023-04-12	17.340	17.960	16.660	17.340	17.340	2,498,964
2023-04-11	17.000	18.000	16.482	17.860	17.860	2,855,102
2023-04-06	15.000	16.956	14.860	16.900	16.900	5,384,900
2023-04-05	14.520	15.000	14.500	14.660	14.660	3,834,004
2023-04-04	14.980	14.980	14.300	14.790	14.790	905,169
2023-04-03	14.500	14.980	14.200	14.200	14.200	1,852,301
2023-03-31	14.400	14.400	14.000	14.250	14.250	906,395
2023-03-30	14.000	14.550	13.650	14.225	14.225	1,792,813
2023-03-29	14.250	14.650	14.000	14.000	14.000	992,694

← NewerPage 15 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.