Other OTC - Delayed Quote • USD
Capricorn Energy PLC (CRNCY)
At close: April 24 at 11:33 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 300 |
| Apr 23, 2024 | 4.3500 | 4.7200 | 4.3000 | 4.3000 | 4.3000 | 7,900 |
| Apr 22, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 22,800 |
| Apr 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 17, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 16, 2024 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 1,100 |
| Apr 15, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| Apr 12, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 11, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| Apr 10, 2024 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 2,500 |
| Apr 9, 2024 | 4.5500 | 4.5500 | 4.3000 | 4.5000 | 4.5000 | 6,900 |
| Apr 8, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1,100 |
| Apr 5, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 100 |
| Apr 4, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Apr 3, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Apr 2, 2024 | 4.7300 | 4.7900 | 4.7300 | 4.7900 | 4.7900 | 500 |
| Apr 1, 2024 | 4.6700 | 4.6700 | 4.4500 | 4.4500 | 4.4500 | 3,800 |
| Mar 28, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 27, 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 2,700 |
| Mar 26, 2024 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 4.2000 | 4,500 |
| Mar 25, 2024 | 4.0100 | 4.1200 | 4.0100 | 4.1200 | 4.1200 | 300 |
| Mar 22, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3,600 |
| Mar 21, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 20, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 19, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 18, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 100 |
| Mar 15, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
| Mar 14, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Mar 13, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Mar 12, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Mar 11, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,100 |
| Mar 8, 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | 3.0500 | 400 |
| Mar 7, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 100 |
| Mar 6, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 300 |
| Mar 5, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 4, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1,200 |
| Mar 1, 2024 | 3.0300 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 5,000 |
| Feb 29, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 300 |
| Feb 28, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 800 |
| Feb 27, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| Feb 26, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| Feb 23, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| Feb 22, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 1,400 |
| Feb 21, 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 700 |
| Feb 20, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 8,500 |
| Feb 16, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Feb 15, 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 300 |
| Feb 14, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Feb 13, 2024 | 3.0100 | 3.0300 | 3.0100 | 3.0300 | 3.0300 | 1,700 |
| Feb 12, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Feb 9, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Feb 8, 2024 | 3.2400 | 3.2400 | 3.0500 | 3.0500 | 3.0500 | 26,200 |
| Feb 7, 2024 | 3.3500 | 3.4100 | 3.3500 | 3.4100 | 3.4100 | 1,100 |
| Feb 6, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| Feb 5, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 2, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 1, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 31, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 30, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 29, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 26, 2024 | 3.5900 | 3.5900 | 3.5100 | 3.5200 | 3.5200 | 1,800 |
| Jan 25, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 200 |
| Jan 24, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 22, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 4,500 |
| Jan 19, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 900 |
| Jan 18, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 300 |
| Jan 17, 2024 | 4.0400 | 4.0400 | 4.0100 | 4.0100 | 4.0100 | 4,100 |
| Jan 16, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 100 |
| Jan 12, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Jan 11, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 900 |
| Jan 10, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 100 |
| Jan 9, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 300 |
| Jan 8, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Jan 5, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3,800 |
| Jan 4, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
| Jan 3, 2024 | 4.3600 | 4.3600 | 4.2600 | 4.2600 | 4.2600 | 2,000 |
| Jan 2, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 2,600 |
| Dec 29, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Dec 28, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 200 |
| Dec 27, 2023 | 4.1000 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 1,000 |
| Dec 26, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Dec 22, 2023 | 4.0100 | 4.1000 | 4.0100 | 4.0500 | 4.0500 | 1,100 |
| Dec 21, 2023 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | 4.0100 | 1,000 |
| Dec 20, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Dec 19, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 500 |
| Dec 18, 2023 | 3.7300 | 3.7300 | 3.5500 | 3.5500 | 3.5500 | 500 |
| Dec 15, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Dec 14, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 300 |
| Dec 13, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Dec 12, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Dec 11, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Dec 8, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Dec 7, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Dec 6, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Dec 5, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Dec 4, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Dec 1, 2023 | 3.7400 | 3.7400 | 3.4200 | 3.4200 | 3.4200 | 300 |
| Nov 30, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Nov 29, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Nov 28, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Nov 27, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| Nov 24, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Nov 22, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
| Nov 21, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 100 |
| Nov 20, 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 400 |
| Nov 17, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Nov 16, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Nov 15, 2023 | 4.1800 | 4.2100 | 4.1600 | 4.1600 | 4.1600 | 2,900 |
| Nov 14, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 1,200 |
| Nov 13, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
| Nov 10, 2023 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 1,200 |
| Nov 9, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Nov 8, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 200 |
| Nov 7, 2023 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 1,000 |
| Nov 6, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 100 |
| Nov 3, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 700 |
| Nov 2, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Nov 1, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Oct 31, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 300 |
| Oct 30, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| Oct 27, 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 300 |
| Oct 26, 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Oct 25, 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Oct 24, 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 400 |
| Oct 23, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Oct 20, 2023 | 2:3 Stock Splits | |||||
| Oct 20, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Oct 19, 2023 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 133 |
| Oct 18, 2023 | 5.8800 | 5.9100 | 5.8800 | 5.9100 | 5.9100 | 1,333 |
| Oct 17, 2023 | 5.8950 | 5.8950 | 5.8950 | 5.8950 | 5.8950 | 400 |
| Oct 16, 2023 | 5.8800 | 5.8800 | 5.7600 | 5.7600 | 5.7600 | 1,000 |
| Oct 13, 2023 | 6.1050 | 6.1050 | 5.8800 | 5.8800 | 5.8800 | 1,333 |
| Oct 12, 2023 | 6.6000 | 6.6000 | 6.4650 | 6.4650 | 6.4650 | 467 |
| Oct 11, 2023 | 6.8700 | 6.8700 | 6.7950 | 6.7950 | 6.7950 | 2,067 |
| Oct 10, 2023 | 7.0050 | 7.0050 | 6.7050 | 6.7950 | 6.7950 | 2,933 |
| Oct 9, 2023 | 6.7200 | 7.2750 | 6.7200 | 7.2750 | 7.2750 | 12,000 |
| Oct 6, 2023 | 6.2400 | 7.3500 | 6.2400 | 7.1250 | 7.1250 | 11,000 |
| Oct 5, 2023 | 6.6750 | 6.9000 | 6.6750 | 6.9000 | 6.9000 | 4,200 |
| Oct 4, 2023 | 2.0400 Dividend | |||||
| Oct 4, 2023 | 6.7650 | 7.3500 | 6.5700 | 6.6750 | 6.6750 | 6,333 |
| Oct 3, 2023 | 6.5700 | 7.5300 | 6.5700 | 7.5300 | 5.4900 | 15,467 |
| Oct 2, 2023 | 6.7350 | 6.8850 | 6.6900 | 6.8850 | 5.0197 | 11,667 |
| Sep 29, 2023 | 6.6750 | 6.7200 | 6.5100 | 6.7200 | 4.8994 | 4,400 |
| Sep 28, 2023 | 6.6600 | 6.7200 | 6.6300 | 6.7200 | 4.8994 | 11,533 |
| Sep 27, 2023 | 6.7050 | 6.7500 | 6.5550 | 6.7500 | 4.9213 | 22,800 |
| Sep 26, 2023 | 6.6000 | 6.6000 | 6.3000 | 6.3300 | 4.6151 | 7,067 |
| Sep 25, 2023 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 4.8120 | 600 |
| Sep 22, 2023 | 6.5250 | 6.9750 | 6.5250 | 6.9750 | 5.0854 | 2,933 |
| Sep 21, 2023 | 6.5550 | 6.5550 | 6.5550 | 6.5550 | 4.7791 | 267 |
| Sep 20, 2023 | 6.4800 | 6.7950 | 6.4800 | 6.4800 | 4.7245 | 1,133 |
| Sep 19, 2023 | 6.4500 | 6.4950 | 6.4500 | 6.4950 | 4.7354 | 667 |
| Sep 18, 2023 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 4.6370 | 533 |
| Sep 15, 2023 | 6.0150 | 6.0150 | 6.0150 | 6.0150 | 4.3854 | - |
| Sep 14, 2023 | 6.0150 | 6.0150 | 6.0150 | 6.0150 | 4.3854 | 133 |
| Sep 13, 2023 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 4.0902 | - |
| Sep 12, 2023 | 6.0000 | 6.0000 | 5.6100 | 5.6100 | 4.0902 | 200 |
| Sep 11, 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 4.6479 | - |
| Sep 8, 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 4.6479 | - |
| Sep 7, 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 4.6479 | - |
| Sep 6, 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 4.6479 | - |
| Sep 5, 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 4.6479 | - |
| Sep 1, 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 4.6479 | - |
| Aug 31, 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 4.6479 | - |
| Aug 30, 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 4.6479 | - |
| Aug 29, 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 4.6479 | - |
| Aug 28, 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 4.6479 | - |
| Aug 25, 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 4.6479 | 67 |
| Aug 24, 2023 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 4.8776 | - |
| Aug 23, 2023 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 4.8776 | 67 |
| Aug 22, 2023 | 6.6450 | 6.6450 | 6.6450 | 6.6450 | 4.8448 | - |
| Aug 21, 2023 | 6.6450 | 6.6450 | 6.6450 | 6.6450 | 4.8448 | - |
| Aug 18, 2023 | 6.6450 | 6.6450 | 6.6450 | 6.6450 | 4.8448 | 133 |
| Aug 17, 2023 | 6.6750 | 6.6750 | 6.6750 | 6.6750 | 4.8666 | - |
| Aug 16, 2023 | 6.6750 | 6.6750 | 6.6750 | 6.6750 | 4.8666 | - |
| Aug 15, 2023 | 6.6750 | 6.6750 | 6.6750 | 6.6750 | 4.8666 | 133 |
| Aug 14, 2023 | 7.1850 | 7.1850 | 7.1850 | 7.1850 | 5.2385 | - |
| Aug 11, 2023 | 7.1850 | 7.1850 | 7.1850 | 7.1850 | 5.2385 | - |
| Aug 10, 2023 | 7.1850 | 7.1850 | 7.1850 | 7.1850 | 5.2385 | - |
| Aug 9, 2023 | 7.1850 | 7.1850 | 7.1850 | 7.1850 | 5.2385 | - |
| Aug 8, 2023 | 7.1850 | 7.1850 | 7.1850 | 7.1850 | 5.2385 | - |
| Aug 7, 2023 | 7.1850 | 7.1850 | 7.1850 | 7.1850 | 5.2385 | - |
| Aug 4, 2023 | 7.1850 | 7.1850 | 7.1850 | 7.1850 | 5.2385 | - |
| Aug 3, 2023 | 7.1850 | 7.1850 | 7.1850 | 7.1850 | 5.2385 | - |
| Aug 2, 2023 | 7.1850 | 7.1850 | 7.1850 | 7.1850 | 5.2385 | - |
| Aug 1, 2023 | 7.1850 | 7.1850 | 7.1850 | 7.1850 | 5.2385 | - |
| Jul 31, 2023 | 7.1850 | 7.1850 | 7.1850 | 7.1850 | 5.2385 | 67 |
| Jul 28, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 5.0307 | - |
| Jul 27, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 5.0307 | - |
| Jul 26, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 5.0307 | - |
| Jul 25, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 5.0307 | - |
| Jul 24, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 5.0307 | 267 |
| Jul 21, 2023 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 4.8120 | 67 |
| Jul 20, 2023 | 7.6650 | 7.6650 | 7.6650 | 7.6650 | 5.5884 | - |
| Jul 19, 2023 | 7.6650 | 7.6650 | 7.6650 | 7.6650 | 5.5884 | 67 |
| Jul 18, 2023 | 7.6650 | 7.6650 | 7.6650 | 7.6650 | 5.5884 | - |
| Jul 17, 2023 | 7.6650 | 7.6650 | 7.6650 | 7.6650 | 5.5884 | - |
| Jul 14, 2023 | 7.6650 | 7.6650 | 7.6650 | 7.6650 | 5.5884 | - |
| Jul 13, 2023 | 7.5000 | 7.6650 | 7.5000 | 7.6650 | 5.5884 | 867 |
| Jul 12, 2023 | 7.5750 | 7.5750 | 7.5750 | 7.5750 | 5.5228 | - |
| Jul 11, 2023 | 7.5750 | 7.5750 | 7.5750 | 7.5750 | 5.5228 | - |
| Jul 10, 2023 | 7.5750 | 7.5750 | 7.5750 | 7.5750 | 5.5228 | 267 |
| Jul 7, 2023 | 7.0050 | 7.0050 | 7.0050 | 7.0050 | 5.1072 | - |
| Jul 6, 2023 | 7.0050 | 7.0050 | 7.0050 | 7.0050 | 5.1072 | 667 |
| Jul 5, 2023 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 4.7682 | - |
| Jul 3, 2023 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 4.7682 | - |
| Jun 30, 2023 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 4.7682 | - |
| Jun 29, 2023 | 6.7500 | 6.7500 | 6.5400 | 6.5400 | 4.7682 | 267 |
| Jun 28, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 5.0307 | - |
| Jun 27, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 5.0307 | 67 |
| Jun 26, 2023 | 6.6150 | 6.9000 | 6.6150 | 6.9000 | 5.0307 | 1,800 |
| Jun 23, 2023 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | 5.1838 | 67 |
| Jun 22, 2023 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | 5.3150 | 67 |
| Jun 21, 2023 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | 5.3150 | - |
| Jun 20, 2023 | 7.3050 | 7.3050 | 7.2900 | 7.2900 | 5.3150 | 1,400 |
| Jun 16, 2023 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | 5.3150 | 200 |
| Jun 15, 2023 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | 5.4900 | - |
| Jun 14, 2023 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | 5.4900 | - |
| Jun 13, 2023 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | 5.4900 | 200 |
| Jun 12, 2023 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | 5.4900 | 67 |
| Jun 9, 2023 | 7.3350 | 7.3350 | 7.3350 | 7.3350 | 5.3478 | 67 |
| Jun 8, 2023 | 7.3800 | 7.3800 | 7.3350 | 7.3350 | 5.3478 | 200 |
| Jun 7, 2023 | 7.3050 | 7.3050 | 7.3050 | 7.3050 | 5.3260 | - |
| Jun 6, 2023 | 7.3050 | 7.3050 | 7.3050 | 7.3050 | 5.3260 | 67 |
| Jun 5, 2023 | 7.4250 | 7.6050 | 7.4250 | 7.6050 | 5.5447 | 333 |
| Jun 2, 2023 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 5.5994 | 200 |
| Jun 1, 2023 | 7.6650 | 7.7250 | 7.5450 | 7.5750 | 5.5228 | 933 |
| May 31, 2023 | 7.3950 | 7.6500 | 7.3950 | 7.6500 | 5.5775 | 1,867 |
| May 30, 2023 | 471:1000 Stock Splits | |||||
| May 30, 2023 | 7.4850 | 7.5750 | 7.2150 | 7.2150 | 5.2603 | 800 |
| May 26, 2023 | 14.9363 | 14.9363 | 14.8089 | 14.8408 | 10.8202 | 2,198 |
| May 25, 2023 | 14.9045 | 14.9045 | 14.9045 | 14.9045 | 10.8666 | 31 |
| May 24, 2023 | 14.9682 | 14.9682 | 14.9682 | 14.9682 | 10.9130 | 63 |
| May 23, 2023 | 15.9236 | 15.9236 | 14.3631 | 14.6815 | 10.7041 | 2,198 |
| May 22, 2023 | 15.4459 | 15.4459 | 15.4459 | 15.4459 | 11.2613 | 157 |
| May 19, 2023 | 15.2866 | 15.2866 | 15.2866 | 15.2866 | 11.1452 | - |
| May 18, 2023 | 15.2866 | 15.2866 | 15.2866 | 15.2866 | 11.1452 | - |
| May 17, 2023 | 15.9236 | 15.9236 | 14.6497 | 15.2866 | 11.1452 | 1,225 |
| May 16, 2023 | 16.5605 | 16.5605 | 15.9236 | 15.9236 | 11.6096 | 691 |
| May 15, 2023 | 17.2611 | 17.6752 | 16.8790 | 16.9427 | 12.3526 | 973 |
| May 12, 2023 | 9.0828 Dividend | |||||
| May 12, 2023 | 16.5287 | 16.6879 | 15.7006 | 16.6879 | 12.1669 | 3,234 |
| May 11, 2023 | 17.7389 | 18.1847 | 17.1975 | 17.8662 | 6.4039 | 1,507 |
| May 10, 2023 | 17.4204 | 17.7070 | 17.4204 | 17.7070 | 6.3468 | 1,005 |
| May 9, 2023 | 18.1847 | 18.3121 | 17.9936 | 18.3121 | 6.5637 | 2,795 |
| May 8, 2023 | 19.3949 | 19.3949 | 19.0446 | 19.0446 | 6.8262 | 345 |
| May 5, 2023 | 20.3503 | 20.3503 | 20.3503 | 20.3503 | 7.2942 | - |
| May 4, 2023 | 20.3503 | 20.3503 | 20.3503 | 20.3503 | 7.2942 | - |
| May 3, 2023 | 20.3503 | 20.3503 | 20.3503 | 20.3503 | 7.2942 | - |
| May 2, 2023 | 20.3503 | 20.3503 | 20.3503 | 20.3503 | 7.2942 | - |
| May 1, 2023 | 20.3503 | 20.3503 | 20.3503 | 20.3503 | 7.2942 | - |
| Apr 28, 2023 | 20.3503 | 20.3503 | 20.3503 | 20.3503 | 7.2942 | - |
| Apr 27, 2023 | 20.3503 | 20.3503 | 20.3503 | 20.3503 | 7.2942 | - |
| Apr 26, 2023 | 20.3503 | 20.3503 | 20.3503 | 20.3503 | 7.2942 | - |
| Apr 25, 2023 | 20.3503 | 20.3503 | 20.3503 | 20.3503 | 7.2942 | - |
Related Tickers
IPB.AX IPB Petroleum Limited
0.0090
0.00%
AMNI American Noble Gas, Inc.
0.0231
0.00%
FARYF FAR Limited
0.2700
+0.93%
ENQUF EnQuest PLC
0.1932
-12.58%
DBRM Daybreak Oil and Gas, Inc.
0.0003
0.00%
GLL.AX Galilee Energy Limited
0.0400
+21.21%
TUWLF Tullow Oil plc
0.3917
0.00%
WLLAW Chord Energy Corporation
39.00
+0.26%
ZPTAF Surge Energy Inc.
5.60
-1.06%
HMENF Hemisphere Energy Corporation
1.2700
+0.79%