Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1.500 | 1.700 | 1.352 | 1.440 | 1.440 | 2,388,598 |
| 2025-05-16 | 1.540 | 1.600 | 1.306 | 1.540 | 1.540 | 3,422,892 |
| 2025-05-15 | 1.600 | 1.734 | 1.302 | 1.510 | 1.510 | 7,357,299 |
| 2025-05-14 | 1.596 | 1.698 | 1.300 | 1.625 | 1.625 | 20,700,305 |
| 2025-05-13 | 1.350 | 1.698 | 1.333 | 1.698 | 1.698 | 249,298 |
| 2025-05-12 | 1.332 | 1.698 | 1.323 | 1.350 | 1.350 | 2,191,410 |
| 2025-05-09 | 1.252 | 1.700 | 1.252 | 1.360 | 1.360 | 259,634 |
| 2025-05-08 | 1.500 | 1.700 | 1.451 | 1.488 | 1.488 | 4,121,081 |
| 2025-05-07 | 1.500 | 1.698 | 1.500 | 1.500 | 1.500 | 379,310 |
| 2025-05-06 | 1.698 | 1.698 | 1.500 | 1.599 | 1.599 | 678,859 |
| 2025-05-02 | 1.500 | 1.698 | 1.500 | 1.599 | 1.599 | 2,004,261 |
| 2025-05-01 | 1.698 | 1.698 | 1.500 | 1.599 | 1.599 | 686,331 |
| 2025-04-30 | 1.502 | 1.700 | 1.465 | 1.599 | 1.599 | 3,805,808 |
| 2025-04-29 | 1.700 | 1.700 | 1.500 | 1.500 | 1.500 | 2,498,777 |
| 2025-04-28 | 1.502 | 1.700 | 1.312 | 1.500 | 1.500 | 1,313,434 |
| 2025-04-25 | 1.598 | 1.603 | 1.204 | 1.451 | 1.451 | 459,605 |
| 2025-04-24 | 1.488 | 1.600 | 1.362 | 1.480 | 1.480 | 941,813 |
| 2025-04-23 | 1.402 | 1.600 | 1.202 | 1.450 | 1.450 | 1,941,625 |
| 2025-04-22 | 1.306 | 1.500 | 1.226 | 1.300 | 1.300 | 972,718 |
| 2025-04-17 | 1.598 | 1.598 | 1.302 | 1.450 | 1.450 | 710,943 |
| 2025-04-16 | 1.598 | 1.600 | 1.317 | 1.450 | 1.450 | 491,349 |
| 2025-04-15 | 1.300 | 1.600 | 1.300 | 1.425 | 1.425 | 1,725,090 |
| 2025-04-14 | 1.302 | 1.598 | 1.302 | 1.450 | 1.450 | 172,508 |
| 2025-04-11 | 1.550 | 1.598 | 1.302 | 1.550 | 1.550 | 642,889 |
| 2025-04-10 | 1.598 | 1.600 | 1.310 | 1.475 | 1.475 | 475,904 |
| 2025-04-09 | 1.302 | 1.500 | 1.202 | 1.294 | 1.294 | 2,618,181 |
| 2025-04-08 | 1.450 | 1.498 | 1.270 | 1.498 | 1.498 | 5,116,082 |
| 2025-04-07 | 1.350 | 1.498 | 1.180 | 1.374 | 1.374 | 12,404,065 |
| 2025-04-04 | 1.502 | 1.882 | 1.216 | 1.289 | 1.289 | 26,975,980 |
| 2025-04-03 | 1.502 | 1.640 | 1.502 | 1.506 | 1.506 | 314,627 |
| 2025-04-02 | 1.540 | 1.700 | 1.525 | 1.640 | 1.640 | 882,912 |
| 2025-04-01 | 1.600 | 1.720 | 1.552 | 1.634 | 1.634 | 2,460,474 |
| 2025-03-31 | 1.632 | 1.800 | 1.632 | 1.715 | 1.715 | 1,251,159 |
| 2025-03-28 | 1.700 | 1.998 | 1.602 | 1.716 | 1.716 | 2,909,706 |
| 2025-03-27 | 1.700 | 1.998 | 1.700 | 1.700 | 1.700 | 3,845,141 |
| 2025-03-26 | 1.752 | 1.840 | 1.702 | 1.704 | 1.704 | 1,138,179 |
| 2025-03-25 | 1.856 | 1.890 | 1.702 | 1.771 | 1.771 | 1,969,237 |
| 2025-03-24 | 1.900 | 2.000 | 1.702 | 1.851 | 1.851 | 3,031,003 |
| 2025-03-21 | 1.798 | 1.900 | 1.650 | 1.706 | 1.706 | 2,122,016 |
| 2025-03-20 | 1.700 | 1.900 | 1.650 | 1.700 | 1.700 | 7,615,024 |
| 2025-03-19 | 1.800 | 1.900 | 1.602 | 1.691 | 1.691 | 2,117,182 |
| 2025-03-18 | 1.698 | 1.898 | 1.422 | 1.651 | 1.651 | 14,829,436 |
| 2025-03-17 | 1.400 | 1.498 | 1.400 | 1.400 | 1.400 | 580,317 |
| 2025-03-14 | 1.400 | 1.498 | 1.400 | 1.400 | 1.400 | 103,947 |
| 2025-03-13 | 1.400 | 1.498 | 1.360 | 1.400 | 1.400 | 1,595,320 |
| 2025-03-12 | 1.336 | 1.500 | 1.336 | 1.400 | 1.400 | 1,346,878 |
| 2025-03-11 | 1.378 | 1.498 | 1.300 | 1.396 | 1.396 | 1,115,446 |
| 2025-03-10 | 1.402 | 1.500 | 1.350 | 1.394 | 1.394 | 1,271,854 |
| 2025-03-07 | 1.360 | 1.500 | 1.302 | 1.400 | 1.400 | 740,257 |
| 2025-03-06 | 1.400 | 1.500 | 1.310 | 1.360 | 1.360 | 3,736,994 |
| 2025-03-05 | 1.302 | 1.500 | 1.302 | 1.401 | 1.401 | 2,565,149 |
| 2025-03-04 | 1.306 | 1.500 | 1.296 | 1.306 | 1.306 | 2,939,509 |
| 2025-03-03 | 1.286 | 1.498 | 1.268 | 1.371 | 1.371 | 985,921 |
| 2025-02-28 | 1.296 | 1.500 | 1.200 | 1.356 | 1.356 | 1,587,570 |
| 2025-02-27 | 1.300 | 1.420 | 1.200 | 1.320 | 1.320 | 1,565,672 |
| 2025-02-26 | 1.250 | 1.340 | 1.220 | 1.329 | 1.329 | 1,478,442 |
| 2025-02-25 | 1.312 | 1.395 | 1.250 | 1.260 | 1.260 | 8,312,856 |
| 2025-02-24 | 1.312 | 1.400 | 1.312 | 1.390 | 1.390 | 8,325,742 |
| 2025-02-21 | 1.400 | 1.443 | 1.362 | 1.365 | 1.365 | 1,678,038 |
| 2025-02-20 | 1.440 | 1.495 | 1.312 | 1.429 | 1.429 | 5,484,019 |
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.