Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 20.100 | 20.372 | 19.104 | 19.550 | 19.550 | 1,371,835 |
| 2022-07-12 | 19.000 | 20.462 | 18.872 | 20.300 | 20.300 | 4,595,379 |
| 2022-07-11 | 18.300 | 19.500 | 18.300 | 19.500 | 19.500 | 1,740,674 |
| 2022-07-08 | 17.950 | 19.109 | 17.950 | 18.650 | 18.650 | 916,538 |
| 2022-07-07 | 18.100 | 18.500 | 17.680 | 17.950 | 17.950 | 1,097,114 |
| 2022-07-06 | 17.750 | 18.500 | 17.650 | 18.300 | 18.300 | 2,227,877 |
| 2022-07-05 | 18.450 | 19.300 | 17.900 | 18.000 | 18.000 | 2,289,926 |
| 2022-07-04 | 18.250 | 18.850 | 18.250 | 18.800 | 18.800 | 1,279,070 |
| 2022-07-01 | 17.550 | 18.500 | 17.550 | 18.450 | 18.450 | 1,576,307 |
| 2022-06-30 | 18.750 | 19.450 | 17.644 | 17.900 | 17.900 | 2,320,147 |
| 2022-06-29 | 19.050 | 19.274 | 18.200 | 18.500 | 18.500 | 1,169,964 |
| 2022-06-28 | 18.850 | 19.150 | 17.550 | 19.150 | 19.150 | 1,084,294 |
| 2022-06-27 | 18.450 | 19.450 | 17.550 | 18.400 | 18.400 | 3,359,306 |
| 2022-06-24 | 18.450 | 18.900 | 17.700 | 17.700 | 17.700 | 4,147,190 |
| 2022-06-23 | 18.150 | 18.950 | 18.000 | 18.450 | 18.450 | 4,712,714 |
| 2022-06-22 | 19.450 | 20.074 | 18.200 | 18.500 | 18.500 | 11,110,133 |
| 2022-06-21 | 19.550 | 19.869 | 18.850 | 19.200 | 19.200 | 3,298,033 |
| 2022-06-20 | 18.500 | 20.200 | 18.500 | 19.400 | 19.400 | 2,756,274 |
| 2022-06-17 | 18.650 | 19.519 | 18.198 | 18.850 | 18.850 | 4,754,803 |
| 2022-06-16 | 19.500 | 20.900 | 18.300 | 19.000 | 19.000 | 5,099,921 |
| 2022-06-15 | 20.500 | 20.775 | 19.600 | 19.750 | 19.750 | 6,814,601 |
| 2022-06-14 | 18.550 | 20.800 | 18.050 | 20.800 | 20.800 | 4,749,771 |
| 2022-06-13 | 20.000 | 20.000 | 18.000 | 19.000 | 19.000 | 16,174,587 |
| 2022-06-10 | 19.600 | 20.568 | 18.000 | 19.500 | 19.500 | 4,216,375 |
| 2022-06-09 | 20.600 | 21.300 | 19.800 | 20.000 | 20.000 | 5,859,472 |
| 2022-06-08 | 22.000 | 22.550 | 20.700 | 21.000 | 21.000 | 3,325,162 |
| 2022-06-07 | 23.200 | 23.400 | 22.300 | 22.300 | 22.300 | 3,661,385 |
| 2022-06-06 | 21.000 | 23.600 | 20.700 | 23.100 | 23.100 | 7,267,039 |
| 2022-06-01 | 21.000 | 21.610 | 20.800 | 21.000 | 21.000 | 3,014,181 |
| 2022-05-31 | 21.700 | 21.700 | 20.652 | 21.000 | 21.000 | 1,937,369 |
| 2022-05-30 | 20.700 | 21.700 | 20.466 | 20.500 | 20.500 | 2,480,497 |
| 2022-05-27 | 20.000 | 21.900 | 20.000 | 21.900 | 21.900 | 2,679,670 |
| 2022-05-26 | 20.500 | 21.089 | 20.000 | 20.300 | 20.300 | 2,354,567 |
| 2022-05-25 | 22.900 | 23.400 | 20.400 | 20.700 | 20.700 | 7,868,364 |
| 2022-05-24 | 19.750 | 22.559 | 19.450 | 22.400 | 22.400 | 11,108,524 |
| 2022-05-23 | 19.350 | 19.800 | 19.050 | 19.500 | 19.500 | 9,548,841 |
| 2022-05-20 | 18.700 | 20.456 | 18.550 | 19.500 | 19.500 | 7,618,211 |
| 2022-05-19 | 18.600 | 20.400 | 18.055 | 19.300 | 19.273 | 8,660,620 |
| 2022-05-18 | 18.500 | 19.900 | 18.300 | 18.400 | 18.374 | 3,961,077 |
| 2022-05-17 | 21.000 | 21.300 | 18.000 | 18.000 | 17.975 | 9,774,320 |
| 2022-05-16 | 19.000 | 20.750 | 18.400 | 20.500 | 20.471 | 7,691,062 |
| 2022-05-13 | 19.000 | 19.000 | 18.100 | 18.400 | 18.374 | 3,528,750 |
| 2022-05-12 | 19.000 | 19.214 | 17.500 | 18.350 | 18.324 | 11,668,129 |
| 2022-05-11 | 20.300 | 21.300 | 19.122 | 19.300 | 19.273 | 6,054,133 |
| 2022-05-10 | 20.900 | 21.024 | 18.214 | 20.100 | 20.072 | 13,799,712 |
| 2022-05-09 | 21.600 | 21.895 | 20.322 | 20.400 | 20.371 | 6,569,030 |
| 2022-05-06 | 21.100 | 21.916 | 20.700 | 21.500 | 21.470 | 6,769,517 |
| 2022-05-05 | 23.700 | 24.100 | 21.299 | 21.700 | 21.670 | 7,776,404 |
| 2022-05-04 | 23.700 | 24.900 | 23.300 | 23.600 | 23.567 | 4,657,223 |
| 2022-05-03 | 22.500 | 24.000 | 22.166 | 24.000 | 23.966 | 5,537,193 |
| 2022-04-29 | 21.600 | 23.918 | 21.600 | 22.600 | 22.568 | 7,621,115 |
| 2022-04-28 | 23.400 | 23.944 | 21.700 | 22.000 | 21.969 | 7,264,781 |
| 2022-04-27 | 21.100 | 25.400 | 21.100 | 23.000 | 22.968 | 14,111,404 |
| 2022-04-26 | 19.850 | 22.600 | 19.788 | 22.500 | 22.468 | 9,179,431 |
| 2022-04-25 | 21.300 | 21.817 | 18.400 | 19.700 | 19.672 | 14,419,091 |
| 2022-04-22 | 21.500 | 22.108 | 20.605 | 21.400 | 21.370 | 7,482,736 |
| 2022-04-21 | 22.800 | 22.995 | 21.600 | 22.000 | 21.969 | 9,228,519 |
| 2022-04-20 | 23.900 | 25.000 | 22.400 | 22.900 | 22.868 | 7,813,565 |
| 2022-04-19 | 25.000 | 26.900 | 22.625 | 23.350 | 23.317 | 18,668,571 |
| 2022-04-14 | 21.100 | 24.600 | 21.060 | 23.900 | 23.867 | 11,557,160 |
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.