Arrow Exploration Corp. (Cdi) (AXL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arrow Exploration Corp. (Cdi)

Date Open High Low Close* Volume
22/11/2024 24.00p 24.00p 23.50p 23.90p 82494
21/11/2024 24.00p 24.15p 23.60p 24.00p 148485
20/11/2024 24.00p 24.50p 23.50p 24.10p 68140
19/11/2024 24.00p 24.30p 23.50p 24.00p 224199
18/11/2024 22.25p 24.50p 22.20p 24.00p 1423596
15/11/2024 22.75p 22.83p 22.00p 22.30p 1557827
14/11/2024 23.00p 23.08p 22.70p 22.90p 447612
13/11/2024 22.75p 23.35p 21.60p 23.00p 1870231
12/11/2024 23.50p 24.00p 22.50p 22.50p 495317
11/11/2024 25.25p 25.25p 23.00p 23.60p 1672245
08/11/2024 25.00p 25.42p 24.75p 25.10p 1266862
07/11/2024 25.10p 25.50p 24.70p 25.00p 987621
06/11/2024 25.25p 25.25p 25.00p 25.10p 326091
05/11/2024 25.00p 25.25p 24.85p 25.25p 132934
04/11/2024 25.00p 25.50p 24.80p 25.00p 164737
01/11/2024 25.25p 25.50p 24.50p 25.00p 598447
31/10/2024 25.00p 25.50p 24.53p 25.25p 1599524
30/10/2024 25.75p 25.75p 24.55p 25.00p 805077
29/10/2024 25.75p 26.00p 25.51p 25.75p 97329
28/10/2024 26.00p 26.00p 25.00p 25.75p 230255
25/10/2024 26.50p 27.00p 25.75p 26.00p 904601
24/10/2024 26.25p 26.69p 26.00p 26.50p 481074
23/10/2024 26.25p 26.30p 26.00p 26.25p 240699
22/10/2024 26.75p 26.75p 26.00p 26.25p 366468
21/10/2024 26.75p 27.00p 26.50p 26.75p 404155
18/10/2024 26.75p 26.75p 26.00p 26.75p 116181
17/10/2024 26.75p 26.83p 26.50p 26.75p 199056
16/10/2024 27.25p 27.25p 26.21p 26.75p 963630
15/10/2024 27.75p 28.00p 27.00p 27.25p 617459
14/10/2024 28.00p 28.00p 27.50p 27.70p 181939
11/10/2024 28.00p 28.00p 27.53p 28.00p 252255
10/10/2024 28.00p 28.50p 27.88p 28.00p 397574
09/10/2024 28.00p 28.25p 27.75p 28.00p 151413
08/10/2024 28.50p 28.65p 27.90p 28.00p 270122
07/10/2024 28.50p 29.50p 28.00p 28.50p 997005
04/10/2024 28.50p 29.00p 28.50p 29.00p 150264
03/10/2024 27.75p 28.83p 27.75p 28.25p 993031
02/10/2024 27.25p 28.00p 27.25p 27.75p 839453
01/10/2024 27.00p 27.50p 26.22p 27.25p 647771
30/09/2024 27.50p 27.56p 26.75p 26.90p 642379
27/09/2024 27.50p 28.00p 26.58p 27.00p 769159
26/09/2024 29.25p 29.25p 27.00p 27.70p 1444001
25/09/2024 30.00p 30.10p 29.00p 29.25p 664969
24/09/2024 29.50p 30.60p 29.50p 30.00p 737000
23/09/2024 28.75p 29.99p 28.55p 29.50p 1498377
20/09/2024 28.25p 29.00p 28.00p 28.50p 1395296
19/09/2024 28.50p 29.00p 28.25p 28.50p 449897
18/09/2024 28.50p 28.70p 28.38p 28.50p 122079
17/09/2024 28.25p 28.77p 28.25p 28.50p 409373
16/09/2024 27.75p 28.50p 27.50p 28.25p 1046801
13/09/2024 27.25p 28.00p 27.18p 27.75p 808658
12/09/2024 26.75p 27.48p 26.50p 27.25p 1090719
11/09/2024 27.50p 27.50p 26.50p 26.80p 1267942
10/09/2024 28.25p 28.50p 27.50p 27.75p 803272
09/09/2024 28.75p 28.75p 28.05p 28.25p 424972
06/09/2024 29.00p 29.50p 28.51p 28.75p 429852
05/09/2024 28.75p 29.00p 28.58p 28.75p 372178
04/09/2024 28.75p 28.94p 27.50p 28.75p 1335120
03/09/2024 30.25p 30.50p 28.99p 29.00p 1166449
02/09/2024 30.75p 31.00p 30.11p 30.30p 488724
30/08/2024 31.25p 31.50p 30.50p 31.00p 730279
29/08/2024 32.75p 33.18p 31.00p 31.25p 2240801
28/08/2024 32.50p 33.50p 32.16p 32.50p 1035621
27/08/2024 32.00p 33.00p 31.50p 32.50p 489903
23/08/2024 31.50p 32.28p 31.50p 32.00p 566970
22/08/2024 31.50p 31.75p 31.00p 31.50p 353447
21/08/2024 32.00p 32.00p 31.50p 31.50p 183198
20/08/2024 31.25p 32.00p 31.22p 32.00p 995220
19/08/2024 31.25p 31.25p 30.88p 31.25p 38577
16/08/2024 31.25p 31.28p 30.60p 31.25p 453665
15/08/2024 32.00p 32.00p 30.57p 31.25p 657337
14/08/2024 31.00p 32.40p 31.00p 32.00p 859713
13/08/2024 31.00p 31.50p 30.50p 31.00p 105037
12/08/2024 31.00p 31.70p 30.50p 31.00p 420185
09/08/2024 30.25p 31.50p 30.20p 31.00p 260635
08/08/2024 31.00p 31.50p 30.00p 30.25p 175143
07/08/2024 30.50p 31.74p 30.40p 31.00p 666181
06/08/2024 28.75p 30.40p 28.50p 30.25p 1045539
05/08/2024 29.00p 30.00p 27.10p 28.75p 2134257
02/08/2024 31.50p 31.63p 29.00p 30.10p 1602697
01/08/2024 31.50p 32.50p 31.27p 31.80p 443859
31/07/2024 29.50p 32.40p 29.50p 31.50p 3366503
30/07/2024 29.00p 29.00p 28.50p 28.75p 259829
29/07/2024 28.75p 29.50p 28.00p 29.00p 479187
26/07/2024 28.75p 29.40p 28.50p 28.75p 272008
25/07/2024 29.50p 30.00p 28.50p 28.75p 1126167
24/07/2024 29.50p 29.65p 29.24p 29.50p 123313
23/07/2024 30.25p 31.00p 29.20p 29.50p 318725
22/07/2024 29.75p 30.85p 29.66p 30.00p 991190
19/07/2024 29.50p 30.00p 29.44p 29.75p 366526
18/07/2024 29.50p 29.80p 29.05p 29.50p 798227
17/07/2024 28.50p 29.50p 28.50p 29.50p 393748
16/07/2024 28.25p 28.60p 28.00p 28.50p 655218
15/07/2024 27.40p 28.32p 27.00p 28.25p 485058
12/07/2024 28.25p 28.50p 27.00p 27.40p 749991
11/07/2024 29.00p 29.50p 27.50p 28.40p 677176
10/07/2024 29.25p 29.50p 28.80p 29.00p 327802
09/07/2024 28.00p 29.37p 28.00p 29.25p 1733141
08/07/2024 27.75p 28.50p 27.58p 28.00p 452281
05/07/2024 27.25p 28.78p 27.20p 27.75p 1287569
04/07/2024 27.00p 27.50p 26.55p 27.20p 2634895
03/07/2024 26.50p 27.00p 26.25p 26.75p 2095733
02/07/2024 25.50p 26.79p 25.00p 26.40p 2053096
01/07/2024 25.50p 25.70p 25.41p 25.50p 223949
28/06/2024 26.00p 26.00p 25.01p 25.50p 458080
27/06/2024 25.75p 26.49p 25.35p 26.00p 1304194
26/06/2024 25.75p 26.00p 25.13p 25.75p 1177753
25/06/2024 25.00p 26.42p 24.86p 25.75p 1037162
24/06/2024 24.50p 25.85p 24.00p 25.00p 424707
21/06/2024 25.50p 26.00p 24.03p 24.50p 1592009
20/06/2024 23.00p 26.00p 22.82p 26.00p 2535107
19/06/2024 20.50p 24.40p 20.50p 23.00p 6355421
18/06/2024 19.25p 20.22p 19.25p 20.00p 608475
17/06/2024 19.75p 20.00p 19.13p 19.50p 710920
14/06/2024 20.25p 20.50p 19.50p 19.75p 1512401
13/06/2024 20.50p 20.84p 20.00p 20.25p 84689
12/06/2024 21.00p 21.50p 20.10p 20.75p 508832
11/06/2024 21.00p 21.30p 20.20p 20.50p 425852
10/06/2024 21.00p 21.10p 20.57p 21.00p 112566
07/06/2024 21.00p 21.45p 20.55p 21.00p 429087
06/06/2024 20.50p 21.00p 20.50p 21.00p 1051799
05/06/2024 20.50p 21.00p 20.15p 20.50p 464263
04/06/2024 21.50p 22.00p 20.50p 20.50p 1940838
03/06/2024 20.75p 21.90p 20.75p 21.50p 839886
31/05/2024 19.75p 21.00p 19.58p 21.00p 822567
30/05/2024 21.00p 21.00p 19.51p 19.80p 2277483
29/05/2024 21.50p 22.00p 20.55p 21.00p 944090
28/05/2024 21.50p 22.00p 21.00p 21.50p 274323
24/05/2024 21.00p 21.65p 20.93p 21.50p 357493
23/05/2024 21.00p 21.35p 20.75p 21.00p 352758
22/05/2024 21.00p 21.40p 20.88p 21.00p 851810
21/05/2024 20.50p 21.50p 20.50p 21.10p 626421
20/05/2024 20.25p 20.75p 19.80p 20.50p 910999
17/05/2024 20.50p 20.60p 20.00p 20.25p 538599
16/05/2024 21.50p 22.00p 20.00p 20.40p 996023
15/05/2024 21.25p 21.25p 20.63p 21.25p 150474
14/05/2024 21.25p 21.25p 20.50p 20.90p 779760
13/05/2024 20.50p 21.68p 20.00p 21.00p 1668716
10/05/2024 20.50p 21.00p 20.00p 20.40p 347522
09/05/2024 19.25p 20.68p 19.25p 20.40p 2135744
08/05/2024 19.75p 20.00p 19.00p 19.25p 510529
07/05/2024 19.75p 20.00p 19.50p 19.65p 495047
03/05/2024 19.75p 20.00p 19.50p 19.50p 875417
02/05/2024 20.50p 20.50p 19.55p 19.70p 987676
01/05/2024 20.50p 21.00p 20.00p 20.30p 318125
30/04/2024 21.75p 22.50p 19.50p 20.20p 2049109
29/04/2024 22.50p 23.00p 19.93p 21.50p 2814329
26/04/2024 22.00p 23.40p 18.50p 23.25p 123818208
25/04/2024 22.00p 22.50p 21.55p 22.00p 330541
24/04/2024 21.50p 22.40p 21.00p 21.80p 250854
23/04/2024 21.75p 22.00p 21.19p 21.80p 555763
22/04/2024 22.00p 22.50p 21.51p 21.75p 499649
19/04/2024 22.00p 22.50p 21.50p 22.10p 405256
18/04/2024 22.00p 22.29p 21.90p 22.00p 139977
17/04/2024 22.00p 22.30p 21.82p 22.00p 112256
16/04/2024 22.75p 22.75p 21.58p 22.10p 784845
15/04/2024 23.75p 23.89p 22.70p 22.70p 581320
12/04/2024 22.50p 24.00p 22.28p 23.75p 1652886
11/04/2024 22.25p 23.00p 22.00p 22.10p 1078495
10/04/2024 21.00p 22.39p 20.85p 22.25p 1092820
09/04/2024 21.50p 22.00p 20.50p 21.50p 485712
08/04/2024 21.50p 21.90p 21.00p 21.80p 1058539
05/04/2024 21.00p 22.80p 21.00p 21.80p 1761854
04/04/2024 20.50p 21.50p 20.04p 21.10p 1445905
03/04/2024 22.00p 22.50p 20.00p 20.70p 2737003
02/04/2024 22.50p 23.00p 22.00p 22.00p 673031
28/03/2024 25.00p 25.50p 21.69p 22.90p 3423890
27/03/2024 25.50p 26.00p 23.66p 25.00p 2142418
26/03/2024 25.50p 26.00p 25.00p 26.00p 64179
25/03/2024 25.50p 25.88p 25.15p 25.50p 468770
22/03/2024 26.50p 27.00p 25.15p 25.50p 1534285
21/03/2024 26.50p 28.00p 26.50p 26.50p 2297514
20/03/2024 26.00p 26.00p 25.75p 26.50p 444616
19/03/2024 26.00p 26.50p 25.67p 25.75p 199539
18/03/2024 25.50p 27.13p 25.00p 26.00p 724675
15/03/2024 25.50p 26.00p 25.00p 25.80p 186872
14/03/2024 25.50p 26.00p 25.10p 25.50p 201967
13/03/2024 25.50p 26.00p 25.01p 26.00p 741006
12/03/2024 25.00p 25.75p 24.50p 25.50p 854848
11/03/2024 24.50p 25.50p 24.10p 25.00p 491078
08/03/2024 24.25p 24.50p 24.10p 24.25p 239245
07/03/2024 23.75p 24.50p 23.75p 24.20p 248521
06/03/2024 24.25p 24.50p 23.61p 23.75p 571755
05/03/2024 24.50p 25.00p 23.65p 24.50p 1455842
04/03/2024 22.75p 25.00p 22.50p 24.60p 1439519
01/03/2024 22.50p 23.00p 22.00p 22.80p 254849
29/02/2024 22.50p 23.00p 22.25p 22.80p 306544
28/02/2024 22.50p 23.50p 22.25p 22.50p 631037
27/02/2024 22.50p 23.00p 22.00p 22.40p 147972
26/02/2024 22.50p 23.00p 22.00p 22.50p 228439
23/02/2024 22.25p 23.00p 22.00p 22.50p 867891
22/02/2024 21.25p 22.55p 21.07p 22.00p 1125772
21/02/2024 21.25p 21.50p 20.50p 21.30p 792972
20/02/2024 21.00p 21.75p 20.85p 21.40p 2978058
19/02/2024 20.00p 20.50p 19.50p 20.00p 343588
16/02/2024 19.75p 20.40p 19.75p 20.00p 644635
15/02/2024 19.50p 20.00p 19.00p 20.00p 826118
14/02/2024 18.75p 20.00p 18.50p 19.50p 366448
13/02/2024 18.50p 19.00p 18.00p 18.75p 247985
12/02/2024 18.00p 18.95p 17.50p 18.50p 394429

*Close Price adjusted for both dividends and splits