Chariot Oil & Gas Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.782 | 1.998 | 1.782 | 1.965 | 1.965 | 1,860,913 |
| 2024-11-21 | 1.796 | 1.998 | 1.740 | 1.826 | 1.826 | 2,491,146 |
| 2024-11-20 | 1.774 | 1.900 | 1.774 | 1.862 | 1.862 | 1,167,311 |
| 2024-11-19 | 1.900 | 2.443 | 1.758 | 1.900 | 1.900 | 12,067,159 |
| 2024-11-18 | 2.050 | 2.105 | 1.842 | 1.930 | 1.930 | 9,913,896 |
| 2024-11-15 | 2.235 | 2.235 | 2.055 | 2.083 | 2.083 | 2,556,236 |
| 2024-11-14 | 2.100 | 2.165 | 2.048 | 2.088 | 2.088 | 2,048,081 |
| 2024-11-13 | 2.145 | 2.210 | 2.046 | 2.080 | 2.080 | 6,502,227 |
| 2024-11-12 | 2.300 | 2.300 | 2.155 | 2.208 | 2.208 | 4,157,996 |
| 2024-11-11 | 2.200 | 2.265 | 2.000 | 2.193 | 2.193 | 7,271,338 |
| 2024-11-08 | 2.205 | 2.295 | 2.020 | 2.160 | 2.160 | 4,514,630 |
| 2024-11-07 | 2.395 | 2.395 | 2.205 | 2.273 | 2.273 | 3,303,316 |
| 2024-11-06 | 2.340 | 2.500 | 2.103 | 2.325 | 2.325 | 14,116,921 |
| 2024-11-05 | 2.350 | 2.400 | 2.070 | 2.215 | 2.215 | 3,174,100 |
| 2024-11-04 | 2.015 | 2.466 | 2.015 | 2.328 | 2.328 | 8,057,275 |
| 2024-11-01 | 2.450 | 2.700 | 2.205 | 2.205 | 2.205 | 10,156,099 |
| 2024-10-31 | 2.300 | 2.677 | 2.015 | 2.600 | 2.600 | 12,674,346 |
| 2024-10-30 | 2.370 | 2.440 | 2.016 | 2.220 | 2.220 | 5,381,319 |
| 2024-10-29 | 2.545 | 2.545 | 2.305 | 2.380 | 2.380 | 1,576,193 |
| 2024-10-28 | 2.590 | 2.590 | 2.360 | 2.455 | 2.455 | 1,891,103 |
| 2024-10-25 | 2.600 | 2.700 | 2.340 | 2.475 | 2.475 | 3,979,246 |
| 2024-10-24 | 2.570 | 2.750 | 2.340 | 2.475 | 2.475 | 9,540,302 |
| 2024-10-23 | 2.625 | 2.800 | 2.575 | 2.580 | 2.580 | 10,251,236 |
| 2024-10-22 | 3.025 | 3.145 | 2.610 | 2.770 | 2.770 | 11,046,031 |
| 2024-10-21 | 3.240 | 3.280 | 3.015 | 3.105 | 3.105 | 10,492,983 |
| 2024-10-18 | 2.820 | 3.500 | 2.710 | 3.050 | 3.050 | 23,399,346 |
| 2024-10-17 | 2.945 | 2.990 | 2.655 | 2.725 | 2.725 | 10,871,044 |
| 2024-10-16 | 3.150 | 3.225 | 2.605 | 2.885 | 2.885 | 21,500,410 |
| 2024-10-15 | 3.400 | 3.455 | 2.715 | 3.000 | 3.000 | 41,459,203 |
| 2024-10-14 | 2.500 | 3.340 | 1.864 | 3.340 | 3.340 | 89,944,703 |
| 2024-10-11 | 1.930 | 2.400 | 1.764 | 2.400 | 2.400 | 22,856,500 |
| 2024-10-10 | 2.000 | 2.000 | 1.724 | 1.846 | 1.846 | 10,207,798 |
| 2024-10-09 | 1.900 | 1.998 | 1.682 | 1.818 | 1.818 | 20,061,341 |
| 2024-10-08 | 1.500 | 2.100 | 1.328 | 1.938 | 1.938 | 40,764,078 |
| 2024-10-07 | 1.500 | 1.580 | 1.350 | 1.454 | 1.454 | 5,512,187 |
| 2024-10-04 | 1.598 | 1.598 | 1.332 | 1.526 | 1.526 | 9,722,358 |
| 2024-10-03 | 1.598 | 1.598 | 1.442 | 1.500 | 1.500 | 1,779,017 |
| 2024-10-02 | 1.498 | 1.590 | 1.438 | 1.530 | 1.530 | 7,696,494 |
| 2024-10-01 | 1.500 | 1.500 | 1.302 | 1.430 | 1.430 | 3,502,163 |
| 2024-09-30 | 1.498 | 1.598 | 1.250 | 1.444 | 1.444 | 6,279,200 |
| 2024-09-27 | 1.590 | 1.590 | 1.420 | 1.500 | 1.500 | 10,913,945 |
| 2024-09-26 | 1.600 | 1.600 | 1.432 | 1.452 | 1.452 | 20,294,191 |
| 2024-09-25 | 1.718 | 1.720 | 1.562 | 1.592 | 1.592 | 18,017,373 |
| 2024-09-24 | 1.608 | 1.800 | 1.556 | 1.642 | 1.642 | 12,563,550 |
| 2024-09-23 | 1.508 | 1.825 | 1.502 | 1.710 | 1.710 | 22,707,726 |
| 2024-09-20 | 1.798 | 1.798 | 1.452 | 1.674 | 1.674 | 33,512,048 |
| 2024-09-19 | 1.874 | 2.040 | 1.638 | 1.682 | 1.682 | 33,025,430 |
| 2024-09-18 | 2.085 | 2.300 | 1.752 | 1.910 | 1.910 | 73,196,604 |
| 2024-09-17 | 1.300 | 2.095 | 1.300 | 2.000 | 2.000 | 150,948,008 |
| 2024-09-16 | 1.850 | 2.000 | 1.250 | 1.300 | 1.300 | 176,711,956 |
| 2024-09-13 | 3.235 | 3.595 | 2.745 | 3.165 | 3.165 | 30,037,381 |
| 2024-09-12 | 3.620 | 3.995 | 2.685 | 3.020 | 3.020 | 30,347,571 |
| 2024-09-11 | 3.600 | 4.500 | 2.800 | 3.750 | 3.750 | 67,926,398 |
| 2024-09-10 | 6.600 | 6.690 | 6.380 | 6.380 | 6.380 | 1,524,860 |
| 2024-09-09 | 6.600 | 6.600 | 6.302 | 6.500 | 6.500 | 3,333,411 |
| 2024-09-06 | 6.590 | 6.600 | 6.410 | 6.410 | 6.410 | 2,040,346 |
| 2024-09-05 | 6.560 | 6.730 | 6.460 | 6.650 | 6.650 | 3,472,633 |
| 2024-09-04 | 6.900 | 7.200 | 6.563 | 6.650 | 6.650 | 1,841,264 |
| 2024-09-03 | 6.650 | 6.900 | 6.610 | 6.890 | 6.890 | 5,278,660 |
| 2024-09-02 | 6.600 | 6.700 | 6.250 | 6.700 | 6.700 | 3,524,248 |
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.