Chariot Oil & Gas Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	17.500	18.500	17.500	18.500	18.500	1,471,545
2022-10-05	18.000	18.000	17.550	17.800	17.800	465,051
2022-10-04	17.450	18.000	17.000	18.000	18.000	2,278,315
2022-10-03	16.800	17.350	16.338	17.350	17.350	2,048,293
2022-09-30	15.650	16.950	15.250	16.400	16.400	2,488,755
2022-09-29	16.600	16.768	15.500	15.800	15.800	2,007,501
2022-09-28	16.550	17.400	15.200	16.500	16.500	10,098,135
2022-09-27	17.600	18.000	16.600	16.900	16.900	4,314,198
2022-09-26	18.100	18.836	17.600	17.950	17.950	4,638,147
2022-09-23	19.050	19.266	17.763	18.400	18.400	4,960,028
2022-09-22	18.850	19.244	18.499	18.750	18.750	3,037,578
2022-09-21	19.050	19.900	18.912	19.100	19.100	703,394
2022-09-20	19.400	19.600	19.150	19.300	19.300	1,924,367
2022-09-16	19.150	19.700	19.100	19.600	19.600	997,524
2022-09-15	19.500	19.950	18.550	19.650	19.650	2,926,752
2022-09-14	19.000	19.440	18.350	19.250	19.250	2,559,188
2022-09-13	19.300	19.890	19.010	19.700	19.700	2,867,564
2022-09-12	18.100	20.013	18.100	20.000	20.000	3,874,814
2022-09-09	19.250	19.750	18.850	19.600	19.600	2,329,716
2022-09-08	19.150	19.950	18.550	19.000	19.000	3,643,015
2022-09-07	18.850	19.839	18.610	18.950	18.950	5,088,896
2022-09-06	19.000	19.000	18.250	18.700	18.700	2,511,362
2022-09-05	18.500	19.300	17.600	18.800	18.800	1,540,631
2022-09-02	18.600	18.950	18.077	18.700	18.700	3,535,153
2022-09-01	18.650	19.156	18.003	18.700	18.700	4,488,788
2022-08-31	18.600	19.400	18.308	19.400	19.400	2,764,547
2022-08-30	19.600	20.090	18.108	18.650	18.650	4,678,430
2022-08-26	19.600	20.422	19.500	19.550	19.550	1,242,074
2022-08-25	19.950	20.300	19.410	19.700	19.700	2,546,483
2022-08-24	19.850	20.500	19.550	20.000	20.000	1,461,051
2022-08-23	19.500	20.700	19.050	20.300	20.300	3,074,372
2022-08-22	19.900	20.010	19.265	20.000	20.000	2,884,258
2022-08-19	19.750	20.900	19.400	20.100	20.100	3,567,058
2022-08-18	19.550	20.000	19.400	19.950	19.950	1,605,040
2022-08-17	19.350	19.950	19.250	19.550	19.550	974,090
2022-08-16	19.350	20.000	19.100	20.000	20.000	2,857,677
2022-08-15	19.500	19.950	19.150	19.750	19.750	1,395,899
2022-08-12	18.850	20.000	18.850	19.700	19.700	1,996,711
2022-08-11	18.550	20.000	18.408	19.700	19.700	3,009,595
2022-08-10	18.750	19.290	18.500	19.050	19.050	1,959,639
2022-08-09	19.400	19.400	18.366	19.000	19.000	1,146,416
2022-08-08	18.700	19.400	18.050	19.400	19.400	1,065,317
2022-08-05	18.650	19.750	18.562	19.000	19.000	2,291,181
2022-08-04	19.200	19.700	18.400	19.000	19.000	2,594,063
2022-08-03	18.750	19.600	18.552	19.200	19.200	1,170,496
2022-08-02	19.200	19.600	18.800	19.000	19.000	1,658,229
2022-08-01	19.600	19.950	19.100	19.500	19.500	2,010,581
2022-07-29	19.050	19.950	18.850	19.400	19.400	3,353,026
2022-07-28	20.300	20.400	18.700	19.100	19.100	3,302,896
2022-07-27	19.000	20.100	19.000	19.500	19.500	4,632,235
2022-07-26	18.750	19.850	18.204	19.000	19.000	6,820,518
2022-07-25	19.950	20.000	17.905	18.300	18.300	5,590,555
2022-07-22	20.900	21.190	19.350	19.600	19.600	4,689,645
2022-07-21	21.000	21.900	20.200	20.800	20.800	10,100,302
2022-07-20	21.200	22.000	20.000	20.200	20.200	9,149,188
2022-07-19	19.800	20.055	19.450	20.000	20.000	1,409,709
2022-07-18	20.200	20.200	19.099	20.000	20.000	1,380,821
2022-07-15	18.600	20.200	18.600	20.000	20.000	2,242,952
2022-07-14	19.450	19.764	18.750	19.000	19.000	1,797,491
2022-07-13	20.100	20.372	19.104	19.550	19.550	1,371,835

← NewerPage 18 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.