Chariot Oil & Gas Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	21.900	21.967	21.000	21.500	21.470	5,966,982
2022-04-12	21.100	22.500	20.700	21.800	21.769	6,919,804
2022-04-11	20.600	22.511	20.484	21.500	21.470	7,820,099
2022-04-08	21.700	22.768	20.000	20.800	20.771	14,147,634
2022-04-07	20.200	21.600	18.080	21.500	21.470	16,954,940
2022-04-06	22.000	23.450	19.282	19.700	19.672	27,807,209
2022-04-05	23.200	23.700	20.600	21.800	21.769	24,464,479
2022-04-04	19.350	23.500	19.050	22.800	22.768	45,485,911
2022-04-01	17.000	19.000	16.877	18.700	18.674	28,888,370
2022-03-31	15.700	17.980	15.250	17.000	16.976	36,881,226
2022-03-30	13.800	14.125	13.270	13.950	13.930	9,733,325
2022-03-29	13.500	14.618	13.350	13.800	13.781	22,024,946
2022-03-28	12.700	13.950	12.433	13.350	13.331	20,799,107
2022-03-25	12.200	12.800	11.778	12.700	12.682	8,052,793
2022-03-24	11.500	12.200	10.989	12.125	12.108	5,711,407
2022-03-23	11.000	11.500	10.600	11.500	11.484	4,961,052
2022-03-22	11.000	11.156	10.628	10.950	10.935	2,029,807
2022-03-21	10.500	11.400	10.100	11.000	10.985	10,165,803
2022-03-18	9.900	10.650	9.900	10.450	10.435	4,462,276
2022-03-17	9.160	10.500	9.160	10.500	10.485	4,001,086
2022-03-16	9.600	9.900	9.317	9.410	9.397	1,609,112
2022-03-15	10.100	10.150	9.169	9.420	9.407	4,028,862
2022-03-14	10.100	10.350	9.691	9.870	9.856	1,572,077
2022-03-11	9.820	10.150	9.500	9.580	9.567	2,292,861
2022-03-10	9.960	10.663	9.822	10.275	10.261	2,073,245
2022-03-09	10.700	10.994	10.098	10.200	10.186	6,151,737
2022-03-08	10.100	10.600	9.800	10.450	10.435	5,131,889
2022-03-07	10.000	10.500	9.289	9.940	9.926	10,765,250
2022-03-04	10.400	10.827	9.200	9.200	9.187	12,872,933
2022-03-03	10.300	10.724	9.660	9.800	9.786	5,836,018
2022-03-02	9.240	10.648	8.988	10.175	10.161	13,137,245
2022-03-01	8.520	9.255	8.520	9.130	9.117	5,276,480
2022-02-28	8.880	9.260	8.538	8.740	8.728	6,798,535
2022-02-25	8.200	9.380	7.780	8.700	8.688	11,196,563
2022-02-24	7.820	8.180	7.350	8.100	8.089	3,976,553
2022-02-23	8.140	8.220	7.947	8.190	8.179	3,615,742
2022-02-22	7.920	8.240	7.920	8.120	8.109	3,272,607
2022-02-21	8.400	8.600	7.846	8.110	8.099	4,875,506
2022-02-18	8.380	8.580	8.000	8.110	8.099	2,748,819
2022-02-17	8.620	8.700	8.011	8.160	8.149	6,135,195
2022-02-16	8.120	8.740	8.000	8.400	8.388	8,781,605
2022-02-15	8.200	8.329	8.110	8.220	8.209	2,235,772
2022-02-14	8.220	8.468	8.200	8.200	8.189	5,029,685
2022-02-11	8.300	8.806	8.210	8.440	8.428	3,698,544
2022-02-10	8.620	8.997	8.300	8.530	8.518	12,946,576
2022-02-09	8.820	8.941	8.640	8.680	8.668	3,534,910
2022-02-08	9.020	9.100	8.800	8.870	8.858	4,730,727
2022-02-07	9.220	9.450	8.720	9.200	9.187	8,622,008
2022-02-04	9.400	9.700	9.200	9.360	9.347	3,812,466
2022-02-03	9.400	9.682	9.375	9.660	9.647	2,605,783
2022-02-02	9.860	9.860	9.440	9.670	9.656	2,699,985
2022-02-01	9.200	9.900	9.200	9.700	9.686	3,144,626
2022-01-31	8.860	9.700	8.800	9.700	9.686	5,730,288
2022-01-28	9.200	9.400	8.820	9.100	9.087	7,384,184
2022-01-27	9.720	9.950	9.273	9.400	9.387	7,153,543
2022-01-26	10.000	10.848	9.681	9.890	9.876	17,481,752
2022-01-25	9.820	10.555	9.820	10.300	10.286	11,970,170
2022-01-24	9.820	10.600	9.820	10.000	9.986	16,953,845
2022-01-21	9.300	10.000	9.075	9.800	9.786	17,307,276
2022-01-20	9.900	10.000	8.660	9.220	9.207	28,723,445

← NewerPage 20 of 22 · 1,267 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.