Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1.400 | 1.438 | 1.360 | 1.419 | 1.419 | 2,219,438 |
| 2025-02-18 | 1.440 | 1.459 | 1.400 | 1.421 | 1.421 | 4,238,236 |
| 2025-02-17 | 1.500 | 1.500 | 1.394 | 1.450 | 1.450 | 2,809,799 |
| 2025-02-14 | 1.426 | 1.518 | 1.400 | 1.498 | 1.498 | 5,402,356 |
| 2025-02-13 | 1.526 | 1.648 | 1.452 | 1.494 | 1.494 | 2,785,598 |
| 2025-02-12 | 1.530 | 1.648 | 1.510 | 1.512 | 1.512 | 839,322 |
| 2025-02-11 | 1.570 | 1.571 | 1.530 | 1.530 | 1.530 | 1,220,299 |
| 2025-02-10 | 1.610 | 1.650 | 1.500 | 1.596 | 1.596 | 3,830,154 |
| 2025-02-07 | 1.612 | 1.804 | 1.612 | 1.630 | 1.630 | 2,810,604 |
| 2025-02-06 | 1.500 | 1.650 | 1.500 | 1.610 | 1.610 | 6,583,679 |
| 2025-02-05 | 1.620 | 1.700 | 1.540 | 1.540 | 1.540 | 2,757,219 |
| 2025-02-04 | 1.564 | 1.812 | 1.560 | 1.717 | 1.717 | 3,392,188 |
| 2025-02-03 | 1.550 | 1.798 | 1.550 | 1.564 | 1.564 | 1,485,089 |
| 2025-01-31 | 1.550 | 1.806 | 1.550 | 1.635 | 1.635 | 1,525,574 |
| 2025-01-30 | 1.600 | 1.650 | 1.577 | 1.642 | 1.642 | 5,541,274 |
| 2025-01-29 | 1.680 | 1.771 | 1.613 | 1.638 | 1.638 | 6,506,079 |
| 2025-01-28 | 1.702 | 1.878 | 1.690 | 1.705 | 1.705 | 2,956,257 |
| 2025-01-27 | 1.690 | 1.880 | 1.690 | 1.704 | 1.704 | 2,002,897 |
| 2025-01-24 | 1.690 | 2.095 | 1.681 | 1.714 | 1.714 | 3,170,455 |
| 2025-01-23 | 1.686 | 2.095 | 1.686 | 1.750 | 1.750 | 2,012,652 |
| 2025-01-22 | 1.700 | 1.868 | 1.698 | 1.759 | 1.759 | 761,688 |
| 2025-01-21 | 1.722 | 1.958 | 1.690 | 1.747 | 1.747 | 845,275 |
| 2025-01-20 | 1.608 | 2.000 | 1.608 | 1.840 | 1.840 | 2,406,661 |
| 2025-01-17 | 1.650 | 1.944 | 1.650 | 1.804 | 1.804 | 782,752 |
| 2025-01-16 | 1.740 | 1.838 | 1.700 | 1.769 | 1.769 | 1,558,654 |
| 2025-01-15 | 1.800 | 1.856 | 1.652 | 1.740 | 1.740 | 2,466,547 |
| 2025-01-14 | 1.700 | 1.748 | 1.502 | 1.689 | 1.689 | 3,758,156 |
| 2025-01-13 | 1.650 | 1.818 | 1.650 | 1.650 | 1.650 | 1,894,039 |
| 2025-01-10 | 1.880 | 1.898 | 1.669 | 1.778 | 1.778 | 5,297,682 |
| 2025-01-09 | 1.738 | 1.800 | 1.682 | 1.710 | 1.710 | 3,063,758 |
| 2025-01-08 | 1.780 | 1.898 | 1.650 | 1.775 | 1.775 | 3,252,742 |
| 2025-01-07 | 1.848 | 2.030 | 1.740 | 1.849 | 1.849 | 4,550,383 |
| 2025-01-06 | 1.842 | 2.100 | 1.770 | 1.920 | 1.920 | 2,203,992 |
| 2025-01-03 | 1.768 | 1.965 | 1.768 | 1.900 | 1.900 | 2,775,302 |
| 2025-01-02 | 2.200 | 2.200 | 1.828 | 1.864 | 1.864 | 7,861,294 |
| 2024-12-31 | 1.832 | 2.190 | 1.832 | 2.009 | 2.009 | 279,374 |
| 2024-12-30 | 1.916 | 2.190 | 1.849 | 2.000 | 2.000 | 1,938,903 |
| 2024-12-27 | 1.802 | 2.110 | 1.802 | 1.915 | 1.915 | 1,182,174 |
| 2024-12-24 | 1.802 | 2.070 | 1.802 | 1.936 | 1.936 | 328,661 |
| 2024-12-23 | 1.702 | 2.100 | 1.702 | 1.988 | 1.988 | 3,654,024 |
| 2024-12-20 | 1.802 | 2.020 | 1.802 | 1.890 | 1.890 | 797,483 |
| 2024-12-19 | 1.902 | 2.050 | 1.802 | 1.951 | 1.951 | 2,391,169 |
| 2024-12-18 | 1.902 | 2.000 | 1.895 | 1.957 | 1.957 | 3,390,581 |
| 2024-12-17 | 1.972 | 1.988 | 1.802 | 1.901 | 1.901 | 1,971,236 |
| 2024-12-16 | 1.890 | 1.998 | 1.802 | 1.943 | 1.943 | 4,459,814 |
| 2024-12-13 | 1.748 | 1.942 | 1.748 | 1.932 | 1.932 | 6,250,708 |
| 2024-12-12 | 1.900 | 1.966 | 1.800 | 1.942 | 1.942 | 3,956,680 |
| 2024-12-11 | 1.862 | 2.190 | 1.788 | 1.810 | 1.810 | 7,733,806 |
| 2024-12-10 | 1.832 | 2.190 | 1.598 | 1.881 | 1.881 | 4,407,973 |
| 2024-12-09 | 1.920 | 2.121 | 1.920 | 1.990 | 1.990 | 887,745 |
| 2024-12-06 | 1.970 | 2.045 | 1.900 | 1.950 | 1.950 | 7,157,358 |
| 2024-12-05 | 1.978 | 2.045 | 1.846 | 1.975 | 1.975 | 5,550,703 |
| 2024-12-04 | 2.300 | 2.530 | 1.891 | 1.961 | 1.961 | 22,641,655 |
| 2024-12-03 | 1.802 | 2.000 | 1.780 | 1.815 | 1.815 | 4,707,904 |
| 2024-12-02 | 1.722 | 1.998 | 1.722 | 1.861 | 1.861 | 1,918,829 |
| 2024-11-29 | 1.730 | 1.996 | 1.680 | 1.896 | 1.896 | 8,996,036 |
| 2024-11-28 | 1.724 | 1.992 | 1.697 | 1.706 | 1.706 | 6,033,013 |
| 2024-11-27 | 1.680 | 1.866 | 1.680 | 1.740 | 1.740 | 4,312,394 |
| 2024-11-26 | 1.750 | 1.999 | 1.661 | 1.740 | 1.740 | 5,276,724 |
| 2024-11-25 | 2.000 | 2.000 | 1.700 | 1.712 | 1.712 | 3,779,393 |
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.