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
16/05/2025 17.00p 17.20p 16.75p 17.00p 530577
15/05/2025 17.00p 17.50p 16.50p 17.00p 490087
14/05/2025 16.50p 17.50p 16.50p 17.00p 290842
13/05/2025 16.50p 17.00p 16.00p 16.50p 164000
12/05/2025 16.00p 17.50p 16.00p 16.50p 831989
09/05/2025 15.25p 16.50p 14.90p 16.00p 1026801
08/05/2025 15.25p 15.50p 14.75p 15.25p 779813
07/05/2025 15.25p 15.50p 15.23p 15.25p 220657
06/05/2025 15.50p 16.00p 15.00p 15.25p 607623
02/05/2025 15.50p 16.00p 15.00p 15.50p 218579
01/05/2025 15.50p 16.00p 15.00p 15.50p 285685
30/04/2025 15.75p 16.00p 15.23p 15.50p 659258
29/04/2025 16.25p 16.50p 14.75p 16.30p 1943314
28/04/2025 16.50p 16.50p 16.00p 16.25p 222935
25/04/2025 16.50p 16.55p 16.25p 16.50p 166106
24/04/2025 16.25p 16.65p 16.14p 16.50p 177123
23/04/2025 16.25p 17.50p 16.00p 16.25p 890013
22/04/2025 17.00p 17.50p 16.00p 16.25p 739638
17/04/2025 16.50p 17.25p 16.29p 17.20p 493196
16/04/2025 15.50p 16.73p 15.33p 16.50p 488441
15/04/2025 16.00p 16.50p 15.21p 15.75p 379858
14/04/2025 15.00p 16.35p 15.00p 16.00p 1248037
11/04/2025 15.75p 16.00p 14.50p 15.00p 1221568
10/04/2025 16.25p 17.50p 15.25p 15.50p 2060810
09/04/2025 16.25p 16.25p 14.00p 15.50p 2026625
08/04/2025 16.25p 16.63p 15.50p 16.50p 785972
07/04/2025 16.75p 16.75p 14.67p 16.00p 1703072
04/04/2025 18.50p 19.00p 16.00p 16.50p 2336068
03/04/2025 20.25p 20.25p 18.17p 18.50p 1280634
02/04/2025 19.50p 20.50p 19.50p 20.25p 850937
01/04/2025 18.50p 19.63p 18.50p 19.50p 948872
31/03/2025 18.50p 19.00p 18.06p 18.50p 147921
28/03/2025 18.50p 19.00p 18.00p 18.50p 515779
27/03/2025 18.50p 18.60p 18.19p 18.50p 140328
26/03/2025 18.50p 18.64p 18.14p 18.50p 40050
25/03/2025 17.48p 18.50p 16.90p 18.50p 852243
24/03/2025 17.38p 17.70p 17.25p 17.48p 213149
21/03/2025 17.60p 17.64p 17.15p 17.48p 149688
20/03/2025 17.75p 17.75p 17.50p 17.60p 570328
19/03/2025 17.75p 17.75p 17.50p 17.75p 74382
18/03/2025 17.75p 18.00p 17.50p 17.75p 170467
17/03/2025 17.50p 18.00p 17.50p 17.75p 294994
14/03/2025 17.50p 18.00p 17.20p 17.50p 513777
13/03/2025 17.25p 18.40p 17.19p 17.75p 2506649
12/03/2025 17.63p 17.70p 17.08p 17.25p 912817
11/03/2025 17.75p 17.75p 17.26p 17.63p 545153
10/03/2025 18.00p 18.50p 17.50p 17.75p 107886
07/03/2025 17.75p 18.22p 17.00p 18.00p 1141179
06/03/2025 18.00p 18.50p 17.50p 17.75p 479383
05/03/2025 17.75p 18.20p 17.42p 18.00p 646937
04/03/2025 18.75p 18.75p 17.17p 17.75p 1273481
03/03/2025 19.00p 19.50p 18.68p 18.75p 271493
28/02/2025 19.00p 19.18p 18.57p 19.00p 271783
27/02/2025 19.50p 19.59p 18.68p 19.00p 446231
26/02/2025 19.50p 20.00p 19.20p 19.50p 369069
25/02/2025 19.50p 19.78p 19.11p 19.50p 337092
24/02/2025 19.75p 20.00p 19.22p 19.50p 446738
21/02/2025 19.50p 19.80p 19.50p 19.75p 268484
20/02/2025 19.25p 19.50p 19.00p 19.50p 432197
19/02/2025 19.50p 20.00p 18.67p 19.25p 599748
18/02/2025 20.50p 21.00p 19.05p 19.50p 1262685
17/02/2025 20.75p 21.00p 20.03p 20.25p 1439244
14/02/2025 20.00p 21.50p 20.00p 21.00p 1553529
13/02/2025 19.50p 20.28p 19.32p 20.00p 1155376
12/02/2025 20.00p 20.50p 19.19p 19.50p 1014569
11/02/2025 19.50p 20.00p 19.00p 19.75p 1946579
10/02/2025 20.25p 20.50p 19.00p 19.50p 1157200
07/02/2025 20.00p 20.50p 19.22p 19.85p 1611510
06/02/2025 19.75p 20.50p 19.50p 19.90p 2575510
05/02/2025 21.25p 21.77p 18.52p 19.25p 8060824
04/02/2025 22.50p 23.40p 21.69p 22.75p 1399434
03/02/2025 23.25p 24.00p 21.88p 21.90p 933776
31/01/2025 22.75p 24.00p 22.60p 23.25p 861789
30/01/2025 22.75p 23.00p 22.51p 22.80p 360739
29/01/2025 23.50p 23.50p 22.60p 22.75p 666513
28/01/2025 24.50p 24.50p 23.11p 23.50p 937430
27/01/2025 25.25p 25.50p 24.21p 24.25p 873160
24/01/2025 25.50p 25.50p 25.00p 25.25p 50160
23/01/2025 25.75p 25.75p 25.00p 25.10p 216542
22/01/2025 25.50p 25.75p 25.00p 25.75p 545618
21/01/2025 26.00p 26.29p 25.00p 25.50p 718069
20/01/2025 26.25p 26.50p 25.50p 26.00p 1274476
17/01/2025 26.50p 26.50p 26.02p 26.25p 451148
16/01/2025 26.50p 27.00p 26.00p 26.50p 717289
15/01/2025 26.50p 26.73p 26.20p 26.50p 652312
14/01/2025 26.25p 27.00p 26.10p 26.50p 723967
13/01/2025 25.25p 26.50p 25.19p 26.30p 612056
10/01/2025 25.00p 25.50p 25.00p 25.25p 251286
09/01/2025 24.75p 25.33p 24.50p 25.00p 612262
08/01/2025 24.75p 25.00p 24.70p 24.80p 266370
07/01/2025 25.00p 25.50p 24.23p 24.70p 520231
06/01/2025 27.00p 28.00p 23.50p 25.00p 3519805
03/01/2025 25.25p 27.50p 25.25p 26.50p 1542006
02/01/2025 25.00p 25.50p 24.82p 25.25p 315333
31/12/2024 24.00p 25.50p 24.00p 25.00p 647635
30/12/2024 24.00p 24.50p 23.80p 24.00p 212460
27/12/2024 23.75p 24.18p 23.50p 24.00p 687477
24/12/2024 23.75p 24.00p 23.70p 23.75p 107555
23/12/2024 23.00p 24.00p 22.71p 23.70p 1079947
20/12/2024 22.25p 23.38p 22.25p 22.75p 747334
19/12/2024 23.00p 23.10p 22.01p 22.25p 1058711
18/12/2024 22.50p 23.40p 22.31p 23.00p 665088
17/12/2024 23.00p 23.58p 21.93p 22.50p 4151510
16/12/2024 22.50p 23.00p 21.50p 21.75p 179652
13/12/2024 22.50p 23.00p 21.50p 22.50p 395677
12/12/2024 22.00p 22.78p 22.00p 22.50p 823351
11/12/2024 21.00p 22.50p 20.51p 22.00p 2084475
10/12/2024 22.00p 22.00p 20.00p 21.00p 989754
09/12/2024 21.75p 22.08p 21.55p 21.60p 397779
06/12/2024 22.50p 22.50p 21.56p 21.75p 1399405
05/12/2024 23.00p 23.00p 22.24p 22.50p 531354
04/12/2024 22.75p 23.36p 22.75p 23.00p 592443
03/12/2024 22.50p 23.00p 22.00p 22.75p 437931
02/12/2024 23.50p 24.00p 22.00p 22.00p 578421
29/11/2024 23.50p 23.91p 23.10p 23.50p 524775
28/11/2024 23.50p 24.50p 23.00p 23.70p 2567952
27/11/2024 22.50p 23.35p 22.50p 23.00p 927964
26/11/2024 23.75p 23.75p 22.00p 22.30p 982459
25/11/2024 24.00p 24.50p 23.50p 23.90p 288365
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

*Close Price adjusted for both dividends and splits