Chariot Oil & Gas(GB:CHAR)
GBXÂ 2.85-0.05 (-1.72%)
GB:CHAR
Chariot Oil & Gas historical prices
GBXÂ 2.85
At close:-0.05 (-1.72%)
Want to see GB:CHAR full AI Analyst Report?
Chariot Oil & Gas (CHAR) Historical Prices
61 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -1.72% | 2,368,870 | 0.16 |
| Nov 11, 2026 | 2.88 | 3.09 | 2.88 | 2.90 | 2.90 | +0.69% | 2,205,210 | 0.15 |
| Nov 10, 2026 | 2.99 | 3.10 | 2.88 | 2.88 | 2.88 | -4.00% | 1,923,125 | 0.13 |
| Nov 09, 2026 | 3.03 | 3.19 | 2.89 | 3.02 | 3.02 | +0.67% | 1,161,462 | 0.08 |
| Nov 06, 2026 | 3.19 | 3.19 | 2.93 | 3.00 | 3.00 | 0.00% | 2,350,558 | 0.16 |
| Nov 05, 2026 | 3.10 | 3.10 | 2.93 | 3.00 | 3.00 | -6.25% | 9,894,760 | 0.67 |
| Nov 04, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -2.74% | 1,156,275 | 0.08 |
| Nov 03, 2026 | 3.30 | 3.30 | 3.17 | 3.29 | 3.29 | +2.81% | 4,469,711 | 0.31 |
| Nov 02, 2026 | 3.22 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 4,877,596 | 0.34 |
| Oct 30, 2026 | 3.35 | 3.35 | 3.11 | 3.28 | 3.28 | -1.80% | 3,510,139 | 0.24 |
| Oct 29, 2026 | 3.28 | 3.34 | 3.12 | 3.34 | 3.34 | +4.38% | 6,602,574 | 0.44 |
| Oct 28, 2026 | 3.26 | 3.32 | 3.00 | 3.20 | 3.20 | +1.91% | 8,669,246 | 0.58 |
| Oct 27, 2026 | 3.00 | 3.21 | 2.92 | 3.14 | 3.14 | +4.67% | 3,102,834 | 0.21 |
| Oct 26, 2026 | 2.82 | 3.08 | 2.81 | 3.00 | 3.00 | +1.69% | 14,714,430 | 1.01 |
| Oct 23, 2026 | 2.80 | 2.95 | 2.74 | 2.95 | 2.95 | +2.43% | 9,289,789 | 0.64 |
| Oct 22, 2026 | 2.90 | 3.09 | 2.80 | 2.88 | 2.88 | -2.04% | 4,799,680 | 0.33 |
| Oct 21, 2026 | 3.15 | 3.15 | 2.91 | 2.94 | 2.94 | -5.16% | 4,146,314 | 0.29 |
| Oct 20, 2026 | 3.15 | 3.15 | 3.00 | 3.10 | 3.10 | 0.00% | 25,360,053 | 1.80 |
| Oct 19, 2026 | 3.20 | 3.20 | 3.05 | 3.10 | 3.10 | +3.33% | 51,950,297 | 3.90 |
| Oct 16, 2026 | 2.93 | 3.15 | 2.90 | 3.00 | 3.00 | +2.39% | 16,199,536 | 1.24 |
| Oct 15, 2026 | 3.07 | 3.13 | 2.93 | 2.93 | 2.93 | -2.33% | 28,555,586 | 2.25 |
| Oct 14, 2026 | 3.00 | 3.19 | 2.93 | 3.00 | 3.00 | +2.39% | 42,947,891 | 3.58 |
| Oct 13, 2026 | 2.93 | 3.00 | 2.93 | 2.93 | 2.93 | -2.33% | 622,379 | 0.05 |
| Oct 12, 2026 | 3.09 | 3.19 | 2.95 | 3.00 | 3.00 | -2.91% | 5,868,402 | 0.49 |
| Oct 09, 2026 | 2.94 | 3.10 | 2.94 | 3.09 | 3.09 | +3.00% | 2,446,909 | 0.20 |
| Oct 08, 2026 | 3.35 | 3.35 | 2.94 | 3.00 | 3.00 | -6.25% | 4,612,702 | 0.38 |
| Oct 07, 2026 | 3.20 | 3.25 | 3.10 | 3.20 | 3.20 | 0.00% | 12,605,377 | 1.04 |
| Oct 06, 2026 | 3.26 | 3.35 | 3.10 | 3.20 | 3.20 | +1.91% | 7,802,595 | 0.65 |
| Oct 05, 2026 | 3.24 | 3.29 | 3.11 | 3.14 | 3.14 | -3.38% | 7,553,854 | 0.63 |
| Oct 02, 2026 | 3.15 | 3.31 | 3.01 | 3.25 | 3.25 | +3.17% | 10,998,748 | 0.92 |
| Oct 01, 2026 | 3.20 | 3.30 | 3.11 | 3.15 | 3.15 | -2.48% | 4,395,437 | 0.37 |
| Sep 30, 2026 | 3.25 | 3.30 | 3.11 | 3.23 | 3.23 | -0.92% | 7,212,516 | 0.61 |
| Sep 29, 2026 | 3.39 | 3.40 | 3.11 | 3.26 | 3.26 | -0.91% | 31,554,752 | 2.78 |
| Sep 28, 2026 | 3.12 | 3.29 | 2.90 | 3.29 | 3.29 | +9.67% | 68,747,547 | 6.68 |
| Sep 25, 2026 | 2.71 | 3.39 | 2.62 | 3.00 | 3.00 | +15.38% | 32,382,664 | 3.26 |
| Sep 24, 2026 | 2.60 | 2.75 | 2.60 | 2.60 | 2.60 | 0.00% | 8,507,348 | 0.86 |
| Sep 23, 2026 | 2.78 | 2.85 | 2.60 | 2.60 | 2.60 | -6.14% | 9,943,871 | 1.01 |
| Sep 22, 2026 | 2.90 | 2.90 | 2.60 | 2.77 | 2.77 | +3.75% | 7,666,820 | 0.78 |
| Sep 21, 2026 | 3.00 | 3.05 | 2.67 | 2.67 | 2.67 | -7.93% | 12,056,573 | 1.24 |
| Sep 18, 2026 | 3.33 | 3.39 | 2.75 | 2.90 | 2.90 | -10.77% | 25,204,477 | 2.71 |
| Sep 17, 2026 | 3.37 | 3.39 | 3.25 | 3.25 | 3.25 | -1.52% | 8,308,150 | 0.90 |
| Sep 16, 2026 | 3.28 | 3.40 | 3.20 | 3.30 | 3.30 | +3.13% | 12,982,821 | 1.44 |
| Sep 15, 2026 | 3.15 | 3.30 | 3.03 | 3.20 | 3.20 | +3.23% | 18,266,998 | 2.07 |
| Sep 14, 2026 | 3.01 | 3.15 | 2.90 | 3.10 | 3.10 | +6.16% | 17,146,336 | 2.00 |
| Sep 11, 2026 | 3.00 | 3.15 | 2.80 | 2.92 | 2.92 | -2.67% | 4,110,231 | 0.48 |
| Sep 10, 2026 | 3.10 | 3.15 | 2.85 | 3.00 | 3.00 | -4.76% | 8,693,983 | 1.03 |
| Sep 09, 2026 | 3.30 | 3.30 | 2.90 | 3.15 | 3.15 | +4.30% | 8,437,475 | 1.01 |
| Sep 08, 2026 | 3.00 | 3.30 | 2.82 | 3.02 | 3.02 | +4.14% | 50,479,945 | 6.69 |
| Sep 07, 2026 | 3.00 | 3.00 | 2.75 | 2.90 | 2.90 | +5.45% | 7,433,994 | 0.99 |
| Sep 04, 2026 | 3.00 | 3.30 | 2.68 | 2.75 | 2.75 | -6.14% | 39,496,930 | 5.64 |
