Chariot Oil & Gas Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	15.650	16.750	14.935	15.675	15.675	2,650,873
2023-01-03	15.900	16.750	15.391	15.600	15.600	1,624,779
2022-12-30	16.000	16.450	15.650	16.200	16.200	748,588
2022-12-29	16.000	16.700	16.000	16.400	16.400	853,244
2022-12-28	15.700	16.600	15.000	16.225	16.225	1,119,621
2022-12-23	15.200	15.350	14.200	15.350	15.350	1,917,436
2022-12-22	16.500	16.500	15.050	15.050	15.050	880,388
2022-12-21	15.000	16.000	15.000	15.350	15.350	1,395,084
2022-12-20	15.750	16.450	15.050	15.525	15.525	983,153
2022-12-19	15.800	16.188	15.337	15.900	15.900	432,943
2022-12-16	15.500	16.450	15.150	15.750	15.750	1,137,546
2022-12-15	15.800	16.200	15.332	15.500	15.500	1,875,533
2022-12-14	16.200	16.570	16.000	16.100	16.100	756,397
2022-12-13	17.200	17.626	15.850	16.400	16.400	5,449,402
2022-12-12	18.000	18.642	17.000	17.000	17.000	1,888,591
2022-12-09	17.800	17.893	17.066	17.450	17.450	3,105,934
2022-12-08	18.750	18.750	18.000	18.150	18.150	863,112
2022-12-07	18.500	18.550	17.650	18.450	18.450	503,024
2022-12-06	18.900	18.950	18.050	18.425	18.425	1,771,495
2022-12-05	19.350	19.450	18.750	18.950	18.950	1,640,733
2022-12-02	18.000	19.400	18.000	19.400	19.400	2,215,668
2022-12-01	19.500	19.500	18.050	18.800	18.800	854,718
2022-11-30	18.400	19.170	18.300	19.000	19.000	894,544
2022-11-29	18.500	18.950	18.300	18.600	18.600	1,214,760
2022-11-28	18.500	18.850	17.650	18.500	18.500	906,653
2022-11-25	18.250	19.000	18.000	18.700	18.700	1,605,448
2022-11-24	18.000	18.450	17.800	18.225	18.225	1,380,549
2022-11-23	16.550	18.000	16.550	18.000	18.000	3,518,888
2022-11-22	16.550	17.250	15.925	15.925	15.925	766,947
2022-11-21	17.400	17.971	16.050	16.700	16.700	2,591,784
2022-11-18	16.950	17.950	16.138	16.525	16.525	3,095,366
2022-11-17	16.000	16.658	15.670	16.250	16.250	1,542,305
2022-11-16	15.650	16.450	15.650	16.000	16.000	1,543,313
2022-11-15	15.700	16.234	15.150	15.900	15.900	2,409,367
2022-11-14	15.500	15.950	15.170	15.400	15.400	1,388,365
2022-11-11	15.500	15.950	14.800	15.100	15.100	1,356,771
2022-11-10	14.900	16.000	14.512	16.000	16.000	667,720
2022-11-09	15.300	15.600	15.060	15.100	15.100	1,036,984
2022-11-08	15.450	15.600	15.045	15.200	15.200	1,464,920
2022-11-07	15.000	15.950	14.982	15.300	15.300	2,241,347
2022-11-04	14.600	15.150	14.338	15.150	15.150	3,241,425
2022-11-03	13.500	14.564	12.650	14.400	14.400	11,568,232
2022-11-02	14.950	15.266	13.100	13.500	13.500	9,992,366
2022-11-01	15.200	16.000	14.800	14.850	14.850	1,816,621
2022-10-31	16.500	16.500	15.150	15.150	15.150	1,314,276
2022-10-28	15.500	16.300	15.200	16.300	16.300	831,071
2022-10-27	15.400	15.900	15.104	15.350	15.350	3,053,995
2022-10-26	15.050	15.950	15.050	15.425	15.425	614,530
2022-10-25	15.300	16.000	15.213	15.400	15.400	503,078
2022-10-24	15.300	15.950	15.100	15.700	15.700	1,445,213
2022-10-21	15.000	15.400	15.000	15.250	15.250	1,290,464
2022-10-20	16.300	16.400	14.900	15.450	15.450	6,851,440
2022-10-19	16.550	16.950	16.088	16.400	16.400	1,251,311
2022-10-18	16.850	17.070	16.586	16.800	16.800	564,917
2022-10-17	16.800	17.950	16.550	17.000	17.000	1,087,675
2022-10-14	17.050	17.800	16.800	17.000	17.000	1,437,024
2022-10-13	17.300	17.700	16.734	17.175	17.175	2,095,724
2022-10-12	17.600	17.950	17.100	17.425	17.425	2,529,391
2022-10-11	17.600	17.800	16.936	17.550	17.550	2,708,760
2022-10-10	17.700	18.450	17.640	17.950	17.950	664,203

← NewerPage 17 of 22 · 1,263 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.