Chariot Oil & Gas Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	14.500	14.650	14.250	14.450	14.450	1,325,407
2023-03-27	13.750	14.650	13.050	14.200	14.200	2,189,232
2023-03-24	13.500	14.100	13.275	14.100	14.100	1,054,249
2023-03-23	13.800	14.650	13.165	13.600	13.600	1,544,940
2023-03-22	13.800	14.500	13.500	13.975	13.975	1,413,242
2023-03-21	13.700	14.300	13.500	13.850	13.850	1,483,103
2023-03-20	14.000	14.150	13.059	14.000	14.000	2,281,171
2023-03-17	14.000	14.650	13.100	14.200	14.200	3,007,026
2023-03-16	13.950	14.650	12.961	13.650	13.650	4,507,041
2023-03-15	14.950	15.900	13.800	14.000	14.000	4,682,827
2023-03-14	15.200	15.950	14.500	14.825	14.825	1,931,594
2023-03-13	15.600	15.950	14.755	15.200	15.200	2,134,997
2023-03-10	16.000	16.450	15.100	15.500	15.500	1,947,007
2023-03-09	15.800	16.366	15.660	16.000	16.000	2,335,016
2023-03-08	14.950	16.400	14.950	15.750	15.750	3,618,891
2023-03-07	15.700	16.400	14.812	14.950	14.950	2,496,224
2023-03-06	15.450	15.950	15.050	15.650	15.650	972,627
2023-03-03	15.250	15.950	14.850	15.350	15.350	674,605
2023-03-02	15.350	15.450	14.900	14.900	14.900	1,190,784
2023-03-01	15.300	15.950	15.050	15.250	15.250	902,489
2023-02-28	15.350	16.200	15.190	15.200	15.200	1,254,159
2023-02-27	15.350	16.234	15.000	15.575	15.575	1,376,807
2023-02-24	15.450	16.500	15.050	15.400	15.400	1,346,835
2023-02-23	15.700	15.950	15.300	15.300	15.300	1,065,837
2023-02-22	15.650	16.000	15.150	16.000	16.000	1,143,389
2023-02-21	15.600	16.050	15.243	16.000	16.000	1,971,671
2023-02-20	16.700	16.700	15.510	15.950	15.950	902,692
2023-02-17	15.700	16.650	15.628	15.900	15.900	864,855
2023-02-16	16.500	16.950	16.050	16.050	16.050	725,630
2023-02-15	16.500	16.950	16.250	16.700	16.700	741,159
2023-02-14	16.850	16.995	16.530	16.900	16.900	770,636
2023-02-13	16.200	16.900	16.200	16.750	16.750	1,162,576
2023-02-10	16.000	16.738	16.000	16.400	16.400	1,127,337
2023-02-09	16.000	16.450	16.000	16.150	16.150	622,742
2023-02-08	15.000	16.450	15.000	16.450	16.450	1,304,564
2023-02-07	15.800	16.105	15.250	15.350	15.350	1,643,840
2023-02-06	16.000	17.450	15.550	15.900	15.900	2,377,081
2023-02-03	15.800	16.350	15.550	15.550	15.550	1,602,188
2023-02-02	15.500	15.850	15.500	15.825	15.825	601,908
2023-02-01	15.000	16.250	15.000	15.450	15.450	1,264,476
2023-01-31	15.500	16.200	14.927	15.475	15.475	5,365,649
2023-01-30	16.800	16.800	15.500	16.050	16.050	1,356,990
2023-01-27	16.000	17.600	16.000	16.100	16.100	1,641,037
2023-01-26	16.850	17.900	16.250	16.400	16.400	634,821
2023-01-25	16.050	16.750	16.050	16.275	16.275	1,238,283
2023-01-24	17.000	17.100	16.300	16.725	16.725	915,615
2023-01-23	16.950	17.950	16.550	16.900	16.900	8,141,173
2023-01-20	16.750	17.100	16.400	16.600	16.600	1,038,670
2023-01-19	18.050	18.700	16.400	16.400	16.400	5,504,396
2023-01-18	18.500	19.450	17.500	18.700	18.700	642,156
2023-01-17	17.900	18.950	17.672	18.050	18.050	1,159,010
2023-01-16	18.200	19.450	17.350	18.075	18.075	3,767,238
2023-01-13	17.000	18.800	16.310	18.800	18.800	3,518,734
2023-01-12	16.050	16.750	15.987	16.500	16.500	1,281,460
2023-01-11	15.800	16.818	15.335	16.575	16.575	1,582,609
2023-01-10	15.700	15.950	15.183	15.225	15.225	546,509
2023-01-09	16.050	16.450	15.250	15.675	15.675	1,003,497
2023-01-06	15.950	16.750	15.362	16.300	16.300	679,906
2023-01-05	15.350	15.990	15.119	15.575	15.575	797,867
2023-01-04	15.650	16.750	14.935	15.675	15.675	2,650,873

← NewerPage 16 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.