Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 10.200 | 10.800 | 9.550 | 9.800 | 9.786 | 26,733,811 |
| 2022-01-18 | 12.100 | 12.100 | 10.200 | 10.350 | 10.336 | 19,360,056 |
| 2022-01-17 | 12.100 | 12.600 | 11.310 | 11.550 | 11.534 | 10,903,270 |
| 2022-01-14 | 12.150 | 12.500 | 11.620 | 11.700 | 11.684 | 18,243,157 |
| 2022-01-13 | 10.950 | 12.749 | 10.700 | 12.000 | 11.983 | 30,836,230 |
| 2022-01-12 | 11.000 | 11.050 | 10.700 | 10.825 | 10.810 | 9,024,751 |
| 2022-01-11 | 10.900 | 11.300 | 10.325 | 10.825 | 10.810 | 37,102,246 |
| 2022-01-10 | 9.500 | 11.950 | 9.500 | 10.700 | 10.685 | 66,456,324 |
| 2022-01-07 | 7.400 | 7.700 | 7.000 | 7.430 | 7.420 | 7,712,691 |
| 2022-01-06 | 7.420 | 7.490 | 7.140 | 7.400 | 7.390 | 2,748,891 |
| 2022-01-05 | 7.500 | 7.700 | 7.160 | 7.200 | 7.190 | 4,959,180 |
| 2022-01-04 | 7.300 | 7.660 | 6.920 | 7.360 | 7.350 | 4,572,039 |
| 2021-12-31 | 7.165 | 7.199 | 6.843 | 7.100 | 7.090 | 453,751 |
| 2021-12-30 | 7.020 | 7.280 | 6.920 | 7.010 | 7.000 | 957,996 |
| 2021-12-29 | 7.100 | 7.320 | 6.900 | 7.040 | 7.030 | 3,026,316 |
| 2021-12-24 | 7.220 | 7.303 | 7.000 | 7.250 | 7.240 | 2,264,980 |
| 2021-12-23 | 7.200 | 7.700 | 6.940 | 7.220 | 7.210 | 1,988,922 |
| 2021-12-22 | 7.400 | 7.400 | 6.696 | 7.060 | 7.050 | 5,663,788 |
| 2021-12-21 | 7.240 | 7.460 | 7.136 | 7.300 | 7.290 | 1,174,691 |
| 2021-12-20 | 7.640 | 7.693 | 7.120 | 7.380 | 7.370 | 831,110 |
| 2021-12-17 | 7.680 | 7.780 | 7.376 | 7.570 | 7.559 | 2,176,610 |
| 2021-12-16 | 7.100 | 7.960 | 7.100 | 7.700 | 7.689 | 1,971,605 |
| 2021-12-15 | 7.300 | 7.880 | 7.055 | 7.250 | 7.240 | 3,393,207 |
| 2021-12-14 | 7.020 | 7.522 | 7.020 | 7.310 | 7.300 | 2,578,942 |
| 2021-12-13 | 7.620 | 8.160 | 7.025 | 7.160 | 7.150 | 3,482,669 |
| 2021-12-10 | 7.880 | 8.060 | 7.000 | 7.820 | 7.809 | 2,150,976 |
| 2021-12-09 | 8.020 | 8.340 | 7.817 | 7.910 | 7.899 | 2,319,754 |
| 2021-12-08 | 7.840 | 8.380 | 7.640 | 8.110 | 8.099 | 3,563,647 |
| 2021-12-07 | 7.480 | 8.050 | 7.160 | 7.830 | 7.819 | 5,459,633 |
| 2021-12-06 | 7.080 | 7.477 | 6.980 | 7.180 | 7.170 | 3,098,546 |
| 2021-12-03 | 7.240 | 7.260 | 6.720 | 7.080 | 7.068 | 3,551,296 |
| 2021-12-02 | 6.960 | 7.800 | 6.960 | 7.000 | 6.988 | 1,712,959 |
| 2021-12-01 | 7.020 | 7.600 | 6.492 | 7.030 | 7.018 | 2,481,014 |
| 2021-11-30 | 7.100 | 7.100 | 6.700 | 6.800 | 6.788 | 2,181,119 |
| 2021-11-29 | 7.000 | 7.679 | 6.690 | 7.000 | 6.988 | 7,126,037 |
| 2021-11-26 | 7.640 | 7.643 | 6.560 | 6.690 | 6.678 | 11,692,221 |
| 2021-11-25 | 7.700 | 7.858 | 6.989 | 7.620 | 7.607 | 4,894,028 |
| 2021-11-24 | 7.800 | 7.940 | 7.625 | 7.740 | 7.726 | 1,494,994 |
| 2021-11-23 | 7.900 | 8.400 | 7.725 | 7.890 | 7.876 | 2,536,110 |
| 2021-11-22 | 8.060 | 8.180 | 7.800 | 8.000 | 7.986 | 2,546,876 |
| 2021-11-19 | 8.020 | 8.280 | 7.640 | 7.910 | 7.896 | 3,374,697 |
| 2021-11-18 | 8.040 | 8.480 | 8.040 | 8.240 | 8.225 | 5,134,088 |
| 2021-11-17 | 8.700 | 9.000 | 8.060 | 8.240 | 8.225 | 9,758,643 |
| 2021-11-16 | 8.300 | 8.500 | 8.300 | 8.400 | 8.385 | 4,666,673 |
| 2021-11-15 | 8.500 | 8.500 | 8.069 | 8.360 | 8.345 | 6,896,755 |
| 2021-11-12 | 8.380 | 8.380 | 7.880 | 8.150 | 8.136 | 2,715,380 |
| 2021-11-11 | 8.020 | 8.400 | 7.800 | 8.060 | 8.046 | 1,478,529 |
| 2021-11-10 | 8.380 | 8.400 | 8.000 | 8.220 | 8.206 | 2,441,537 |
| 2021-11-09 | 8.500 | 8.500 | 8.000 | 8.090 | 8.076 | 3,290,159 |
| 2021-11-08 | 8.300 | 8.780 | 8.053 | 8.350 | 8.335 | 13,618,301 |
| 2021-11-05 | 7.540 | 8.200 | 7.540 | 8.100 | 8.086 | 1,709,344 |
| 2021-11-04 | 8.000 | 8.000 | 7.520 | 7.740 | 7.726 | 1,210,988 |
| 2021-11-03 | 8.180 | 8.180 | 7.600 | 7.710 | 7.696 | 1,384,230 |
| 2021-11-02 | 7.900 | 8.200 | 7.558 | 8.200 | 8.186 | 1,978,567 |
| 2021-11-01 | 7.860 | 8.400 | 7.500 | 7.500 | 7.487 | 6,717,710 |
| 2021-10-29 | 7.980 | 8.000 | 7.385 | 7.850 | 7.836 | 5,715,482 |
| 2021-10-28 | 8.000 | 8.606 | 7.600 | 7.700 | 7.686 | 10,731,765 |
| 2021-10-27 | 7.700 | 8.500 | 7.320 | 7.500 | 7.487 | 7,215,119 |
| 2021-10-26 | 7.260 | 7.900 | 6.800 | 7.600 | 7.587 | 6,453,343 |
| 2021-10-25 | 7.000 | 7.200 | 6.706 | 7.150 | 7.137 | 9,855,255 |
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.