Chariot Oil & Gas Limited historical data

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

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

← NewerPage 2 of 22 · 1,265 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.