Chariot Oil & Gas Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.610	1.640	1.580	1.618	1.618	7,972,257
2026-04-28	1.630	1.650	1.585	1.650	1.650	10,221,950
2026-04-27	1.520	1.670	1.520	1.600	1.600	11,802,360
2026-04-24	1.590	1.645	1.500	1.550	1.550	16,747,726
2026-04-23	1.630	1.630	1.551	1.570	1.570	3,798,102
2026-04-22	1.610	1.610	1.590	1.600	1.600	1,802,817
2026-04-21	1.520	1.610	1.520	1.590	1.590	7,799,178
2026-04-20	1.560	1.608	1.550	1.550	1.550	12,505,280
2026-04-17	1.650	1.650	1.483	1.520	1.520	9,823,823
2026-04-16	1.500	1.622	1.500	1.570	1.570	12,266,359
2026-04-15	1.565	1.600	1.510	1.560	1.560	5,206,914
2026-04-14	1.600	1.640	1.550	1.565	1.565	6,471,275
2026-04-13	1.550	1.700	1.550	1.580	1.580	32,435,609
2026-04-10	1.400	1.610	1.380	1.555	1.555	104,130,561
2026-04-09	1.340	1.390	1.340	1.370	1.370	8,212,324
2026-04-08	1.300	1.370	1.280	1.350	1.350	26,371,245
2026-04-07	1.250	1.340	1.250	1.310	1.310	12,155,940
2026-04-02	1.300	1.300	1.245	1.280	1.280	16,503,836
2026-04-01	1.300	1.300	1.235	1.250	1.250	9,236,728
2026-03-31	1.200	1.290	1.100	1.270	1.270	63,241,078
2026-03-30	1.250	1.250	1.200	1.200	1.200	22,982,789
2026-03-27	1.350	1.350	1.202	1.212	1.212	20,756,315
2026-03-26	1.300	1.330	1.260	1.274	1.274	2,172,697
2026-03-25	1.300	1.350	1.280	1.320	1.320	7,581,829
2026-03-24	1.270	1.300	1.260	1.294	1.294	2,112,019
2026-03-23	1.300	1.300	1.261	1.262	1.262	3,172,351
2026-03-20	1.358	1.380	1.304	1.330	1.330	1,375,093
2026-03-19	1.380	1.380	1.309	1.320	1.320	8,702,634
2026-03-18	1.320	1.403	1.320	1.359	1.359	6,219,218
2026-03-17	1.350	1.400	1.302	1.333	1.333	11,767,140
2026-03-16	1.300	1.410	1.300	1.370	1.370	8,622,110
2026-03-13	1.300	1.350	1.300	1.335	1.335	19,754,080
2026-03-12	1.320	1.350	1.307	1.315	1.315	13,058,153
2026-03-11	1.350	1.400	1.250	1.340	1.340	14,934,421
2026-03-10	1.400	1.498	1.300	1.398	1.398	9,205,752
2026-03-09	1.500	1.500	1.350	1.374	1.374	2,422,173
2026-03-06	1.500	1.500	1.362	1.425	1.425	7,063,337
2026-03-05	1.430	1.498	1.371	1.434	1.434	253,752
2026-03-04	1.450	1.500	1.384	1.440	1.440	4,958,755
2026-03-03	1.380	1.448	1.360	1.419	1.419	6,213,289
2026-03-02	1.428	1.428	1.375	1.390	1.390	1,765,022
2026-02-27	1.450	1.450	1.370	1.401	1.401	4,144,849
2026-02-26	1.450	1.450	1.380	1.404	1.404	2,494,009
2026-02-25	1.480	1.480	1.388	1.392	1.392	2,331,620
2026-02-24	1.400	1.588	1.390	1.419	1.419	4,092,216
2026-02-23	1.518	1.520	1.360	1.405	1.405	8,008,469
2026-02-20	1.470	1.500	1.374	1.380	1.380	26,302,094
2026-02-19	1.700	1.708	1.480	1.480	1.480	9,969,763
2026-02-18	1.570	1.650	1.528	1.625	1.625	1,329,919
2026-02-17	1.490	1.639	1.490	1.564	1.564	4,429,025
2026-02-16	1.510	1.637	1.393	1.515	1.515	2,310,690
2026-02-13	1.578	1.578	1.430	1.490	1.490	343,908
2026-02-12	1.480	1.580	1.400	1.490	1.490	2,671,067
2026-02-11	1.480	1.580	1.450	1.529	1.529	975,700
2026-02-10	1.580	1.580	1.480	1.524	1.524	702,383
2026-02-09	1.580	1.580	1.480	1.529	1.529	864,688
2026-02-06	1.500	1.738	1.402	1.525	1.525	9,666,092
2026-02-05	1.500	1.570	1.450	1.475	1.475	964,010
2026-02-04	1.500	1.648	1.422	1.461	1.461	2,887,161
2026-02-03	1.422	1.600	1.422	1.461	1.461	771,292

← NewerPage 3 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.