Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.648 | 1.648 | 1.426 | 1.495 | 1.495 | 2,596,812 |
| 2026-01-30 | 1.650 | 1.650 | 1.430 | 1.455 | 1.455 | 1,758,818 |
| 2026-01-29 | 1.648 | 1.648 | 1.429 | 1.461 | 1.461 | 2,494,143 |
| 2026-01-28 | 1.500 | 1.648 | 1.430 | 1.462 | 1.462 | 1,733,609 |
| 2026-01-27 | 1.520 | 1.648 | 1.502 | 1.526 | 1.526 | 2,116,860 |
| 2026-01-26 | 1.520 | 1.648 | 1.424 | 1.476 | 1.476 | 604,339 |
| 2026-01-23 | 1.650 | 1.650 | 1.422 | 1.485 | 1.485 | 3,429,716 |
| 2026-01-22 | 1.648 | 1.648 | 1.422 | 1.450 | 1.450 | 1,076,604 |
| 2026-01-21 | 1.536 | 1.600 | 1.422 | 1.461 | 1.461 | 1,871,841 |
| 2026-01-20 | 1.580 | 1.580 | 1.450 | 1.515 | 1.515 | 801,500 |
| 2026-01-19 | 1.586 | 1.650 | 1.468 | 1.545 | 1.545 | 3,174,807 |
| 2026-01-16 | 1.570 | 1.570 | 1.502 | 1.536 | 1.536 | 1,115,886 |
| 2026-01-15 | 1.748 | 1.748 | 1.520 | 1.592 | 1.592 | 3,905,146 |
| 2026-01-14 | 1.642 | 1.768 | 1.610 | 1.654 | 1.654 | 1,248,531 |
| 2026-01-13 | 1.700 | 1.768 | 1.604 | 1.670 | 1.670 | 1,119,259 |
| 2026-01-12 | 1.690 | 1.754 | 1.660 | 1.708 | 1.708 | 1,539,103 |
| 2026-01-09 | 1.768 | 1.770 | 1.662 | 1.729 | 1.729 | 1,177,535 |
| 2026-01-08 | 1.700 | 1.760 | 1.660 | 1.719 | 1.719 | 1,125,839 |
| 2026-01-07 | 1.680 | 1.736 | 1.633 | 1.715 | 1.715 | 2,498,380 |
| 2026-01-06 | 1.680 | 1.681 | 1.542 | 1.633 | 1.633 | 2,242,937 |
| 2026-01-05 | 1.530 | 1.600 | 1.404 | 1.549 | 1.549 | 3,753,905 |
| 2026-01-02 | 1.500 | 1.598 | 1.465 | 1.525 | 1.525 | 4,054,537 |
| 2025-12-31 | 1.502 | 1.698 | 1.410 | 1.473 | 1.473 | 9,391,684 |
| 2025-12-30 | 1.550 | 1.698 | 1.502 | 1.551 | 1.551 | 1,494,180 |
| 2025-12-29 | 1.504 | 1.730 | 1.500 | 1.550 | 1.550 | 565,135 |
| 2025-12-24 | 1.698 | 1.700 | 1.502 | 1.541 | 1.541 | 1,025,275 |
| 2025-12-23 | 1.580 | 1.670 | 1.504 | 1.540 | 1.540 | 2,632,106 |
| 2025-12-22 | 1.504 | 1.738 | 1.504 | 1.650 | 1.650 | 1,945,493 |
| 2025-12-19 | 1.698 | 1.698 | 1.506 | 1.548 | 1.548 | 2,862,708 |
| 2025-12-18 | 1.544 | 1.640 | 1.530 | 1.579 | 1.579 | 1,112,148 |
| 2025-12-17 | 1.630 | 1.630 | 1.552 | 1.576 | 1.576 | 383,246 |
| 2025-12-16 | 1.504 | 1.610 | 1.504 | 1.600 | 1.600 | 3,555,669 |
| 2025-12-15 | 1.610 | 1.742 | 1.560 | 1.580 | 1.580 | 16,310,160 |
| 2025-12-12 | 1.430 | 1.550 | 1.420 | 1.430 | 1.430 | 3,093,974 |
| 2025-12-11 | 1.540 | 1.598 | 1.440 | 1.490 | 1.490 | 1,278,075 |
| 2025-12-10 | 1.450 | 1.540 | 1.420 | 1.495 | 1.495 | 2,613,677 |
| 2025-12-09 | 1.520 | 1.621 | 1.390 | 1.444 | 1.444 | 4,091,332 |
| 2025-12-08 | 1.420 | 1.490 | 1.420 | 1.420 | 1.420 | 345,718 |
| 2025-12-05 | 1.488 | 1.500 | 1.455 | 1.488 | 1.488 | 691,554 |
| 2025-12-04 | 1.440 | 1.500 | 1.420 | 1.420 | 1.420 | 2,269,000 |
| 2025-12-03 | 1.402 | 1.530 | 1.402 | 1.466 | 1.466 | 167,462 |
| 2025-12-02 | 1.450 | 1.530 | 1.410 | 1.432 | 1.432 | 4,589,459 |
| 2025-12-01 | 1.450 | 1.528 | 1.402 | 1.402 | 1.402 | 3,384,457 |
| 2025-11-28 | 1.400 | 1.528 | 1.400 | 1.446 | 1.446 | 978,485 |
| 2025-11-27 | 1.450 | 1.512 | 1.402 | 1.451 | 1.451 | 1,704,721 |
| 2025-11-26 | 1.402 | 1.658 | 1.400 | 1.500 | 1.500 | 363,542 |
| 2025-11-25 | 1.520 | 1.520 | 1.402 | 1.476 | 1.476 | 1,115,671 |
| 2025-11-24 | 1.402 | 1.608 | 1.402 | 1.500 | 1.500 | 841,350 |
| 2025-11-21 | 1.504 | 1.698 | 1.485 | 1.511 | 1.511 | 2,926,064 |
| 2025-11-20 | 1.600 | 1.620 | 1.568 | 1.620 | 1.620 | 511,320 |
| 2025-11-19 | 1.502 | 1.698 | 1.502 | 1.571 | 1.571 | 273,207 |
| 2025-11-18 | 1.698 | 1.698 | 1.502 | 1.600 | 1.600 | 435,008 |
| 2025-11-17 | 1.517 | 1.600 | 1.502 | 1.575 | 1.575 | 327,192 |
| 2025-11-14 | 1.700 | 1.700 | 1.555 | 1.634 | 1.634 | 2,526,995 |
| 2025-11-13 | 1.552 | 1.680 | 1.504 | 1.542 | 1.542 | 1,888,227 |
| 2025-11-12 | 1.600 | 1.637 | 1.502 | 1.625 | 1.625 | 2,595,325 |
| 2025-11-11 | 1.650 | 1.650 | 1.504 | 1.586 | 1.586 | 3,005,181 |
| 2025-11-10 | 1.610 | 1.640 | 1.566 | 1.600 | 1.600 | 2,308,234 |
| 2025-11-07 | 1.662 | 1.700 | 1.544 | 1.550 | 1.550 | 3,881,943 |
| 2025-11-06 | 1.780 | 1.980 | 1.668 | 1.668 | 1.668 | 3,265,676 |
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.