Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.570 | 1.622 | 1.570 | 1.570 | 1.570 | 2,721,139 |
| 2026-07-23 | 1.520 | 1.595 | 1.500 | 1.570 | 1.570 | 7,723,574 |
| 2026-07-22 | 1.540 | 1.595 | 1.491 | 1.520 | 1.520 | 1,390,897 |
| 2026-07-21 | 1.500 | 1.545 | 1.472 | 1.490 | 1.490 | 1,331,174 |
| 2026-07-20 | 1.520 | 1.635 | 1.505 | 1.505 | 1.505 | 2,533,174 |
| 2026-07-17 | 1.545 | 1.600 | 1.507 | 1.600 | 1.600 | 1,168,817 |
| 2026-07-16 | 1.520 | 1.522 | 1.481 | 1.520 | 1.520 | 338,674 |
| 2026-07-15 | 1.530 | 1.530 | 1.480 | 1.490 | 1.490 | 709,782 |
| 2026-07-14 | 1.430 | 1.530 | 1.420 | 1.500 | 1.500 | 14,806,476 |
| 2026-07-13 | 1.500 | 1.595 | 1.445 | 1.500 | 1.500 | 8,649,355 |
| 2026-07-10 | 1.590 | 1.590 | 1.485 | 1.500 | 1.500 | 6,742,653 |
| 2026-07-09 | 1.700 | 1.700 | 1.500 | 1.535 | 1.535 | 7,469,852 |
| 2026-07-08 | 1.650 | 1.650 | 1.550 | 1.580 | 1.580 | 4,408,819 |
| 2026-07-07 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 6,746,666 |
| 2026-07-06 | 1.600 | 1.650 | 1.560 | 1.600 | 1.600 | 668,931 |
| 2026-07-03 | 1.575 | 1.620 | 1.527 | 1.575 | 1.575 | 588,560 |
| 2026-07-02 | 1.600 | 1.700 | 1.550 | 1.550 | 1.550 | 2,187,774 |
| 2026-07-01 | 1.500 | 1.680 | 1.500 | 1.560 | 1.560 | 3,270,104 |
| 2026-06-30 | 1.570 | 1.640 | 1.530 | 1.555 | 1.555 | 9,048,676 |
| 2026-06-29 | 1.600 | 1.700 | 1.550 | 1.555 | 1.555 | 9,422,681 |
| 2026-06-26 | 1.550 | 1.600 | 1.500 | 1.600 | 1.600 | 6,361,316 |
| 2026-06-25 | 1.550 | 1.695 | 1.500 | 1.600 | 1.600 | 6,934,486 |
| 2026-06-24 | 1.650 | 1.650 | 1.500 | 1.650 | 1.650 | 680,687 |
| 2026-06-23 | 1.515 | 1.695 | 1.515 | 1.648 | 1.648 | 1,372,135 |
| 2026-06-22 | 1.550 | 1.640 | 1.505 | 1.580 | 1.580 | 1,224,977 |
| 2026-06-19 | 1.600 | 1.646 | 1.550 | 1.600 | 1.600 | 2,624,672 |
| 2026-06-18 | 1.600 | 1.650 | 1.548 | 1.555 | 1.555 | 4,706,139 |
| 2026-06-17 | 1.600 | 1.665 | 1.564 | 1.600 | 1.600 | 590,436 |
| 2026-06-16 | 1.600 | 1.640 | 1.550 | 1.640 | 1.640 | 4,101,589 |
| 2026-06-15 | 1.590 | 1.695 | 1.550 | 1.640 | 1.640 | 1,029,258 |
| 2026-06-12 | 1.620 | 1.675 | 1.601 | 1.620 | 1.620 | 2,061,293 |
| 2026-06-11 | 1.600 | 1.630 | 1.600 | 1.605 | 1.605 | 1,029,422 |
| 2026-06-10 | 1.650 | 1.666 | 1.600 | 1.660 | 1.660 | 6,631,819 |
| 2026-06-09 | 1.680 | 1.720 | 1.605 | 1.605 | 1.605 | 6,150,091 |
| 2026-06-08 | 1.670 | 1.700 | 1.550 | 1.680 | 1.680 | 7,167,799 |
| 2026-06-05 | 1.645 | 1.695 | 1.550 | 1.625 | 1.625 | 4,678,374 |
| 2026-06-04 | 1.580 | 1.620 | 1.515 | 1.600 | 1.600 | 13,072,047 |
| 2026-06-03 | 1.650 | 1.660 | 1.505 | 1.550 | 1.550 | 11,380,110 |
| 2026-06-02 | 1.620 | 1.700 | 1.570 | 1.620 | 1.620 | 13,757,440 |
| 2026-06-01 | 1.620 | 1.655 | 1.555 | 1.650 | 1.650 | 7,441,379 |
| 2026-05-29 | 1.620 | 1.640 | 1.555 | 1.640 | 1.640 | 9,119,465 |
| 2026-05-28 | 1.600 | 1.600 | 1.535 | 1.560 | 1.560 | 3,465,716 |
| 2026-05-27 | 1.600 | 1.645 | 1.560 | 1.590 | 1.590 | 8,988,531 |
| 2026-05-26 | 1.565 | 1.645 | 1.560 | 1.590 | 1.590 | 495,338 |
| 2026-05-22 | 1.570 | 1.645 | 1.550 | 1.590 | 1.590 | 4,881,571 |
| 2026-05-21 | 1.575 | 1.620 | 1.550 | 1.595 | 1.595 | 1,079,991 |
| 2026-05-20 | 1.600 | 1.680 | 1.565 | 1.595 | 1.595 | 7,862,619 |
| 2026-05-19 | 1.700 | 1.700 | 1.590 | 1.630 | 1.630 | 3,207,987 |
| 2026-05-18 | 1.620 | 1.685 | 1.610 | 1.610 | 1.610 | 4,469,124 |
| 2026-05-15 | 1.670 | 1.684 | 1.650 | 1.670 | 1.670 | 2,270,637 |
| 2026-05-14 | 1.700 | 1.745 | 1.655 | 1.680 | 1.680 | 10,215,932 |
| 2026-05-13 | 1.680 | 1.720 | 1.670 | 1.720 | 1.720 | 9,497,776 |
| 2026-05-12 | 1.690 | 1.700 | 1.650 | 1.700 | 1.700 | 3,632,969 |
| 2026-05-11 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 2,984,003 |
| 2026-05-08 | 1.620 | 1.700 | 1.610 | 1.645 | 1.645 | 10,290,860 |
| 2026-05-07 | 1.740 | 1.740 | 1.600 | 1.600 | 1.600 | 5,706,336 |
| 2026-05-06 | 1.710 | 1.750 | 1.650 | 1.700 | 1.700 | 4,859,548 |
| 2026-05-05 | 1.680 | 1.750 | 1.650 | 1.750 | 1.750 | 16,147,980 |
| 2026-05-01 | 1.600 | 1.655 | 1.580 | 1.650 | 1.650 | 9,190,438 |
| 2026-04-30 | 1.620 | 1.645 | 1.600 | 1.645 | 1.645 | 8,895,705 |
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.