Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.320 | 1.400 | 1.285 | 1.351 | 1.351 | 950,045 |
| 2025-08-11 | 1.350 | 1.598 | 1.322 | 1.450 | 1.450 | 2,065,666 |
| 2025-08-08 | 1.322 | 1.474 | 1.322 | 1.474 | 1.474 | 564,780 |
| 2025-08-07 | 1.322 | 1.498 | 1.322 | 1.410 | 1.410 | 230,952 |
| 2025-08-06 | 1.320 | 1.498 | 1.320 | 1.410 | 1.410 | 1,797,211 |
| 2025-08-05 | 1.360 | 1.498 | 1.322 | 1.370 | 1.370 | 798,846 |
| 2025-08-04 | 1.430 | 1.498 | 1.360 | 1.406 | 1.406 | 913,590 |
| 2025-08-01 | 1.360 | 1.430 | 1.330 | 1.430 | 1.430 | 2,097,792 |
| 2025-07-31 | 1.300 | 1.498 | 1.297 | 1.340 | 1.340 | 3,996,791 |
| 2025-07-30 | 1.350 | 1.400 | 1.175 | 1.390 | 1.390 | 12,710,181 |
| 2025-07-29 | 1.350 | 1.500 | 1.330 | 1.375 | 1.375 | 2,644,426 |
| 2025-07-28 | 1.402 | 1.420 | 1.337 | 1.350 | 1.350 | 5,983,605 |
| 2025-07-25 | 1.402 | 1.480 | 1.402 | 1.441 | 1.441 | 1,680,835 |
| 2025-07-24 | 1.403 | 1.500 | 1.403 | 1.460 | 1.460 | 537,309 |
| 2025-07-23 | 1.480 | 1.500 | 1.402 | 1.402 | 1.402 | 7,848,019 |
| 2025-07-22 | 1.490 | 1.734 | 1.428 | 1.461 | 1.461 | 2,551,050 |
| 2025-07-21 | 1.450 | 1.698 | 1.402 | 1.476 | 1.476 | 1,538,682 |
| 2025-07-18 | 1.450 | 1.598 | 1.402 | 1.500 | 1.500 | 1,182,446 |
| 2025-07-17 | 1.402 | 1.500 | 1.402 | 1.450 | 1.450 | 1,077,582 |
| 2025-07-16 | 1.472 | 1.698 | 1.402 | 1.450 | 1.450 | 2,063,446 |
| 2025-07-15 | 1.455 | 1.500 | 1.400 | 1.450 | 1.450 | 1,232,751 |
| 2025-07-14 | 1.470 | 1.598 | 1.422 | 1.524 | 1.524 | 685,002 |
| 2025-07-11 | 1.400 | 1.520 | 1.400 | 1.486 | 1.486 | 2,177,510 |
| 2025-07-10 | 1.470 | 1.550 | 1.402 | 1.534 | 1.534 | 3,453,997 |
| 2025-07-09 | 1.698 | 1.698 | 1.472 | 1.534 | 1.534 | 1,433,727 |
| 2025-07-08 | 1.698 | 1.698 | 1.471 | 1.534 | 1.534 | 2,758,925 |
| 2025-07-07 | 1.474 | 1.700 | 1.472 | 1.520 | 1.520 | 4,028,009 |
| 2025-07-04 | 1.540 | 1.700 | 1.498 | 1.521 | 1.521 | 2,842,774 |
| 2025-07-03 | 1.470 | 1.600 | 1.470 | 1.560 | 1.560 | 4,113,494 |
| 2025-07-02 | 1.510 | 1.698 | 1.470 | 1.500 | 1.500 | 1,988,997 |
| 2025-07-01 | 1.700 | 1.700 | 1.472 | 1.584 | 1.584 | 1,644,678 |
| 2025-06-30 | 1.450 | 1.524 | 1.402 | 1.524 | 1.524 | 5,116,914 |
| 2025-06-27 | 1.470 | 1.700 | 1.431 | 1.485 | 1.485 | 3,542,150 |
| 2025-06-26 | 1.430 | 1.500 | 1.302 | 1.420 | 1.420 | 1,664,132 |
| 2025-06-25 | 1.450 | 1.700 | 1.400 | 1.450 | 1.450 | 3,801,444 |
| 2025-06-24 | 1.300 | 1.700 | 1.300 | 1.475 | 1.475 | 1,367,732 |
| 2025-06-23 | 1.600 | 1.700 | 1.402 | 1.601 | 1.601 | 10,762,040 |
| 2025-06-20 | 1.500 | 1.522 | 1.400 | 1.480 | 1.480 | 11,822,368 |
| 2025-06-19 | 1.500 | 1.698 | 1.394 | 1.449 | 1.449 | 8,988,951 |
| 2025-06-18 | 1.430 | 1.600 | 1.402 | 1.524 | 1.524 | 4,939,355 |
| 2025-06-17 | 1.400 | 1.698 | 1.356 | 1.416 | 1.416 | 4,734,962 |
| 2025-06-16 | 1.400 | 1.732 | 1.400 | 1.499 | 1.499 | 1,138,351 |
| 2025-06-13 | 1.400 | 1.598 | 1.376 | 1.400 | 1.400 | 5,021,815 |
| 2025-06-12 | 1.450 | 1.734 | 1.422 | 1.460 | 1.460 | 1,486,364 |
| 2025-06-11 | 1.450 | 1.698 | 1.450 | 1.486 | 1.486 | 640,621 |
| 2025-06-10 | 1.400 | 1.734 | 1.400 | 1.524 | 1.524 | 1,186,167 |
| 2025-06-09 | 1.400 | 1.700 | 1.350 | 1.484 | 1.484 | 762,041 |
| 2025-06-06 | 1.640 | 1.732 | 1.450 | 1.574 | 1.574 | 865,487 |
| 2025-06-05 | 1.640 | 1.734 | 1.460 | 1.640 | 1.640 | 566,986 |
| 2025-06-04 | 1.512 | 1.732 | 1.500 | 1.592 | 1.592 | 2,816,938 |
| 2025-06-03 | 1.520 | 1.732 | 1.400 | 1.591 | 1.591 | 2,280,174 |
| 2025-06-02 | 1.548 | 1.734 | 1.400 | 1.450 | 1.450 | 4,192,908 |
| 2025-05-30 | 1.472 | 1.734 | 1.402 | 1.462 | 1.462 | 2,311,539 |
| 2025-05-29 | 1.402 | 1.734 | 1.402 | 1.551 | 1.551 | 2,229,140 |
| 2025-05-28 | 1.734 | 1.734 | 1.430 | 1.596 | 1.596 | 5,897,558 |
| 2025-05-27 | 1.396 | 1.729 | 1.396 | 1.496 | 1.496 | 9,276,502 |
| 2025-05-23 | 1.484 | 1.732 | 1.350 | 1.425 | 1.425 | 2,861,134 |
| 2025-05-22 | 1.478 | 1.732 | 1.406 | 1.449 | 1.449 | 2,007,208 |
| 2025-05-21 | 1.540 | 1.732 | 1.300 | 1.450 | 1.450 | 1,084,894 |
| 2025-05-20 | 1.588 | 1.588 | 1.350 | 1.469 | 1.469 | 1,473,272 |
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.