Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.702 | 1.940 | 1.700 | 1.762 | 1.762 | 1,576,671 |
| 2025-11-04 | 1.752 | 1.966 | 1.700 | 1.750 | 1.750 | 1,534,360 |
| 2025-11-03 | 1.750 | 1.966 | 1.730 | 1.750 | 1.750 | 3,128,981 |
| 2025-10-31 | 1.820 | 1.820 | 1.700 | 1.750 | 1.750 | 3,370,319 |
| 2025-10-30 | 1.800 | 2.087 | 1.768 | 1.768 | 1.768 | 15,175,245 |
| 2025-10-29 | 1.702 | 1.997 | 1.702 | 1.924 | 1.924 | 3,363,724 |
| 2025-10-28 | 1.800 | 1.998 | 1.702 | 1.780 | 1.780 | 1,427,847 |
| 2025-10-27 | 1.702 | 1.966 | 1.700 | 1.880 | 1.880 | 1,659,378 |
| 2025-10-24 | 1.702 | 1.948 | 1.702 | 1.750 | 1.750 | 1,347,907 |
| 2025-10-23 | 1.720 | 1.978 | 1.712 | 1.735 | 1.735 | 1,771,699 |
| 2025-10-22 | 1.702 | 1.887 | 1.702 | 1.760 | 1.760 | 1,725,894 |
| 2025-10-21 | 1.740 | 1.848 | 1.732 | 1.770 | 1.770 | 558,225 |
| 2025-10-20 | 1.740 | 1.998 | 1.740 | 1.794 | 1.794 | 1,667,870 |
| 2025-10-17 | 1.702 | 1.998 | 1.702 | 1.800 | 1.800 | 1,835,388 |
| 2025-10-16 | 1.702 | 1.801 | 1.702 | 1.801 | 1.801 | 1,991,785 |
| 2025-10-15 | 1.800 | 1.800 | 1.744 | 1.751 | 1.751 | 2,776,752 |
| 2025-10-14 | 1.804 | 1.888 | 1.715 | 1.819 | 1.819 | 6,577,735 |
| 2025-10-13 | 1.702 | 1.804 | 1.702 | 1.760 | 1.760 | 1,140,634 |
| 2025-10-10 | 1.750 | 1.998 | 1.700 | 1.700 | 1.700 | 3,095,134 |
| 2025-10-09 | 1.800 | 1.998 | 1.752 | 1.825 | 1.825 | 2,166,136 |
| 2025-10-08 | 1.830 | 1.998 | 1.762 | 1.860 | 1.860 | 1,863,158 |
| 2025-10-07 | 1.880 | 1.880 | 1.700 | 1.751 | 1.751 | 1,107,864 |
| 2025-10-06 | 1.882 | 1.998 | 1.800 | 1.850 | 1.850 | 1,550,751 |
| 2025-10-03 | 1.900 | 1.998 | 1.788 | 1.788 | 1.788 | 4,006,182 |
| 2025-10-02 | 1.920 | 2.135 | 1.800 | 1.924 | 1.924 | 2,112,382 |
| 2025-10-01 | 2.125 | 2.125 | 1.890 | 2.125 | 2.125 | 571,735 |
| 2025-09-30 | 1.900 | 2.120 | 1.882 | 1.998 | 1.998 | 1,977,020 |
| 2025-09-29 | 1.902 | 2.090 | 1.900 | 1.995 | 1.995 | 1,850,481 |
| 2025-09-26 | 1.864 | 2.150 | 1.824 | 1.899 | 1.899 | 3,034,130 |
| 2025-09-25 | 1.962 | 1.994 | 1.739 | 1.920 | 1.920 | 14,814,868 |
| 2025-09-24 | 1.920 | 2.195 | 1.920 | 2.031 | 2.031 | 2,263,436 |
| 2025-09-23 | 2.100 | 2.250 | 1.902 | 2.019 | 2.019 | 13,311,930 |
| 2025-09-22 | 1.760 | 2.200 | 1.658 | 2.050 | 2.050 | 16,036,080 |
| 2025-09-19 | 1.650 | 1.800 | 1.600 | 1.726 | 1.726 | 1,942,340 |
| 2025-09-18 | 1.730 | 1.800 | 1.628 | 1.690 | 1.690 | 9,039,042 |
| 2025-09-17 | 1.600 | 1.698 | 1.500 | 1.649 | 1.649 | 8,174,015 |
| 2025-09-16 | 1.535 | 1.600 | 1.535 | 1.551 | 1.551 | 409,823 |
| 2025-09-15 | 1.580 | 1.698 | 1.500 | 1.560 | 1.560 | 4,526,642 |
| 2025-09-12 | 1.542 | 1.732 | 1.502 | 1.659 | 1.659 | 3,305,218 |
| 2025-09-11 | 1.732 | 1.732 | 1.550 | 1.575 | 1.575 | 1,347,570 |
| 2025-09-10 | 1.600 | 1.600 | 1.500 | 1.570 | 1.570 | 4,438,416 |
| 2025-09-09 | 1.600 | 1.654 | 1.550 | 1.595 | 1.595 | 3,234,531 |
| 2025-09-08 | 1.600 | 1.715 | 1.500 | 1.600 | 1.600 | 19,918,789 |
| 2025-09-05 | 1.400 | 1.630 | 1.400 | 1.560 | 1.560 | 12,444,393 |
| 2025-09-04 | 1.460 | 1.536 | 1.402 | 1.449 | 1.449 | 3,403,476 |
| 2025-09-03 | 1.420 | 1.504 | 1.402 | 1.494 | 1.494 | 10,019,173 |
| 2025-09-02 | 1.400 | 1.498 | 1.400 | 1.400 | 1.400 | 1,555,048 |
| 2025-09-01 | 1.350 | 1.498 | 1.330 | 1.449 | 1.449 | 1,305,521 |
| 2025-08-29 | 1.400 | 1.498 | 1.365 | 1.449 | 1.449 | 2,835,046 |
| 2025-08-28 | 1.304 | 1.449 | 1.304 | 1.449 | 1.449 | 604,254 |
| 2025-08-27 | 1.400 | 1.538 | 1.400 | 1.430 | 1.430 | 3,323,224 |
| 2025-08-26 | 1.400 | 1.479 | 1.400 | 1.479 | 1.479 | 2,198,206 |
| 2025-08-22 | 1.420 | 1.479 | 1.356 | 1.420 | 1.420 | 3,257,256 |
| 2025-08-21 | 1.332 | 1.558 | 1.320 | 1.470 | 1.470 | 12,194,285 |
| 2025-08-20 | 1.312 | 1.361 | 1.312 | 1.326 | 1.326 | 1,562,323 |
| 2025-08-19 | 1.360 | 1.360 | 1.306 | 1.331 | 1.331 | 320,895 |
| 2025-08-18 | 1.360 | 1.400 | 1.310 | 1.333 | 1.333 | 2,703,593 |
| 2025-08-15 | 1.332 | 1.400 | 1.308 | 1.330 | 1.330 | 476,186 |
| 2025-08-14 | 1.306 | 1.558 | 1.304 | 1.353 | 1.353 | 1,455,885 |
| 2025-08-13 | 1.302 | 1.578 | 1.302 | 1.306 | 1.306 | 712,271 |
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.