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
05/12/2025 11.75p 12.90p 11.75p 12.50p 664792
04/12/2025 11.75p 11.83p 11.75p 11.75p 48092
03/12/2025 11.50p 11.91p 11.41p 11.75p 125957
02/12/2025 11.25p 11.50p 11.00p 11.50p 531421
01/12/2025 11.25p 11.50p 10.78p 11.10p 1063178
28/11/2025 11.00p 11.68p 11.00p 11.10p 373776
27/11/2025 11.25p 11.50p 10.50p 11.00p 1124312
26/11/2025 11.00p 11.50p 11.00p 11.25p 517147
25/11/2025 10.75p 10.90p 10.71p 10.75p 168978
24/11/2025 10.75p 10.80p 10.75p 10.75p 39995
21/11/2025 10.75p 10.87p 10.50p 10.75p 208533
20/11/2025 10.75p 10.88p 10.60p 10.75p 96151
19/11/2025 10.75p 10.75p 10.59p 10.75p 120
18/11/2025 11.00p 11.00p 10.58p 10.75p 111375
17/11/2025 11.00p 11.15p 10.89p 11.00p 110404
14/11/2025 11.00p 11.20p 10.85p 11.00p 128545
13/11/2025 11.25p 11.50p 10.75p 11.20p 301825
12/11/2025 12.00p 12.50p 10.56p 11.00p 2232382
11/11/2025 11.50p 12.00p 11.22p 11.40p 671987
10/11/2025 11.50p 12.00p 11.43p 11.50p 337919
07/11/2025 11.50p 11.54p 11.34p 11.50p 89872
06/11/2025 11.50p 11.50p 11.22p 11.50p 326636
05/11/2025 11.50p 12.00p 11.11p 11.50p 344606
04/11/2025 12.25p 13.00p 11.00p 11.50p 489936
03/11/2025 12.00p 12.50p 11.50p 12.00p 471598
31/10/2025 12.25p 12.50p 11.50p 12.00p 89223
30/10/2025 11.00p 12.50p 10.50p 12.25p 1641925
29/10/2025 11.00p 11.25p 10.81p 11.00p 291208
28/10/2025 11.00p 11.24p 10.90p 11.00p 428221
27/10/2025 11.00p 11.50p 10.50p 11.00p 235362
24/10/2025 10.50p 11.29p 10.00p 11.00p 324606
23/10/2025 10.25p 11.00p 10.00p 10.50p 867055
22/10/2025 10.50p 11.00p 10.00p 10.50p 499463
21/10/2025 10.50p 10.50p 10.13p 10.50p 637505
20/10/2025 10.75p 11.00p 10.26p 10.50p 314791
17/10/2025 10.75p 10.75p 10.64p 10.75p 0
16/10/2025 10.75p 11.00p 10.50p 10.75p 53824
15/10/2025 10.75p 11.00p 10.50p 10.75p 254112
14/10/2025 10.75p 11.00p 10.50p 10.75p 652236
13/10/2025 11.25p 11.50p 10.50p 10.85p 1112514
10/10/2025 11.25p 11.50p 11.00p 11.25p 639136
09/10/2025 11.50p 11.55p 11.00p 11.25p 213071
08/10/2025 11.50p 11.80p 11.00p 11.30p 533154
07/10/2025 11.75p 11.75p 11.27p 11.50p 277776
06/10/2025 11.50p 12.50p 11.50p 11.75p 380287
03/10/2025 12.00p 12.50p 11.35p 11.50p 1196188
02/10/2025 12.00p 12.50p 11.50p 12.40p 338666
01/10/2025 11.75p 12.50p 10.65p 12.00p 3801775
30/09/2025 13.50p 13.75p 13.40p 13.50p 152641
29/09/2025 13.75p 14.00p 13.00p 13.50p 354047
26/09/2025 13.75p 13.75p 13.51p 13.75p 70055
25/09/2025 13.75p 14.00p 13.50p 13.75p 1162503
24/09/2025 13.50p 14.00p 13.00p 13.50p 396166
23/09/2025 13.25p 13.45p 13.22p 13.25p 200517
22/09/2025 14.00p 14.20p 13.00p 13.25p 1584146
19/09/2025 13.50p 14.30p 13.50p 14.00p 1404694
18/09/2025 13.25p 14.00p 13.00p 13.75p 656869
17/09/2025 12.75p 13.40p 12.75p 13.00p 726386
16/09/2025 12.25p 12.75p 12.25p 13.10p 2323846
15/09/2025 12.25p 13.00p 12.25p 12.75p 1366144
12/09/2025 12.75p 13.00p 11.69p 12.25p 1742981
11/09/2025 13.25p 13.25p 13.25p 12.75p 316595
10/09/2025 13.25p 13.27p 13.10p 13.25p 87134
09/09/2025 14.00p 14.50p 12.50p 13.15p 2621127
08/09/2025 13.50p 13.63p 13.32p 13.50p 151561
05/09/2025 13.50p 13.57p 13.27p 13.50p 111034
04/09/2025 13.50p 14.00p 13.25p 13.50p 212539
03/09/2025 13.75p 14.00p 13.30p 13.50p 331536
02/09/2025 12.50p 14.00p 12.50p 13.75p 2459316
01/09/2025 12.25p 13.00p 12.00p 12.50p 276032
29/08/2025 12.75p 13.00p 12.00p 12.25p 1553131
28/08/2025 14.50p 15.00p 12.17p 12.75p 4962486
27/08/2025 14.50p 15.00p 14.00p 14.50p 991942
26/08/2025 14.50p 14.88p 14.46p 14.50p 133396
22/08/2025 14.25p 14.90p 14.25p 14.50p 697807
21/08/2025 14.00p 14.50p 13.87p 14.25p 550723
20/08/2025 14.25p 14.50p 13.50p 14.50p 891176
19/08/2025 14.25p 14.25p 14.16p 14.25p 31348
18/08/2025 14.50p 15.00p 14.11p 14.25p 279038
15/08/2025 14.38p 14.38p 14.21p 14.38p 57094
14/08/2025 14.50p 14.50p 14.00p 14.40p 299036
13/08/2025 14.50p 14.85p 14.18p 14.50p 449868
12/08/2025 14.50p 14.85p 14.27p 14.50p 414133
11/08/2025 14.75p 14.75p 14.00p 14.50p 488475
08/08/2025 14.75p 15.00p 14.24p 14.75p 420020
07/08/2025 15.00p 15.14p 14.50p 14.80p 471946
06/08/2025 15.00p 15.00p 14.77p 15.00p 152098
05/08/2025 15.00p 15.50p 14.50p 15.00p 250571
04/08/2025 15.25p 15.50p 14.50p 15.00p 347785
01/08/2025 15.25p 15.38p 15.11p 15.25p 175915
31/07/2025 15.00p 15.50p 14.93p 15.25p 329510
30/07/2025 14.75p 15.50p 14.50p 15.00p 152853
29/07/2025 14.75p 15.00p 14.50p 14.75p 748946
28/07/2025 15.00p 15.18p 14.52p 14.60p 1465834
25/07/2025 15.25p 15.50p 14.80p 15.00p 314144
24/07/2025 15.25p 15.50p 15.08p 15.25p 408695
23/07/2025 15.25p 15.50p 15.00p 15.30p 689620
22/07/2025 15.75p 16.00p 15.00p 15.25p 422254
21/07/2025 15.50p 16.00p 15.00p 15.75p 603337
18/07/2025 15.25p 16.00p 15.23p 15.50p 633082
17/07/2025 16.00p 16.50p 15.11p 16.00p 636083
16/07/2025 16.00p 16.50p 15.65p 16.00p 337413
15/07/2025 17.75p 18.00p 15.50p 16.00p 2590521
14/07/2025 17.50p 18.00p 17.00p 17.50p 329867
11/07/2025 17.50p 18.00p 17.00p 17.50p 276681
10/07/2025 17.50p 17.50p 17.47p 17.50p 22155
09/07/2025 17.50p 18.00p 17.35p 17.50p 800616
08/07/2025 17.75p 18.00p 17.35p 17.50p 376576
07/07/2025 17.50p 18.03p 17.05p 18.00p 914795
04/07/2025 18.00p 18.00p 17.00p 17.50p 223997
03/07/2025 18.25p 18.50p 17.16p 18.00p 824803
02/07/2025 18.75p 19.00p 18.00p 18.25p 360402
01/07/2025 18.75p 19.00p 18.50p 18.75p 629123
30/06/2025 19.00p 20.00p 18.50p 18.75p 538947
27/06/2025 18.75p 18.94p 18.40p 18.75p 339985
26/06/2025 19.00p 19.50p 18.60p 18.75p 649587
25/06/2025 19.00p 19.50p 18.50p 19.00p 347680
24/06/2025 19.75p 20.00p 18.52p 19.40p 1881520
23/06/2025 21.25p 21.80p 20.85p 21.00p 366757
20/06/2025 21.50p 22.00p 20.66p 21.00p 497624
19/06/2025 21.50p 22.00p 21.35p 21.50p 331029
18/06/2025 21.25p 22.00p 21.07p 21.50p 296351
17/06/2025 20.50p 21.50p 20.00p 21.50p 365177
16/06/2025 21.75p 22.55p 20.00p 20.70p 1776131
13/06/2025 20.00p 22.00p 19.50p 21.25p 2720433
12/06/2025 19.50p 19.65p 18.75p 19.00p 444229
11/06/2025 18.00p 19.85p 17.90p 19.00p 1263753
10/06/2025 17.50p 18.50p 17.50p 18.00p 770381
09/06/2025 16.50p 18.00p 16.50p 17.50p 1374458
06/06/2025 16.25p 17.00p 16.25p 16.50p 368757
05/06/2025 16.25p 16.50p 16.09p 16.25p 755419
04/06/2025 16.50p 17.00p 15.83p 16.25p 718154
03/06/2025 16.00p 16.50p 15.50p 16.50p 495405
02/06/2025 16.50p 16.85p 15.81p 16.85p 553666
30/05/2025 16.75p 17.00p 15.60p 16.50p 1505408
29/05/2025 17.00p 17.50p 16.91p 17.00p 294126
28/05/2025 17.00p 17.30p 16.82p 17.00p 115689
27/05/2025 16.50p 17.50p 16.50p 17.00p 674204
23/05/2025 15.75p 16.95p 15.75p 16.50p 795480
22/05/2025 15.75p 16.37p 15.56p 16.30p 1234221
21/05/2025 16.00p 16.50p 15.69p 16.00p 584228
20/05/2025 16.00p 16.30p 15.50p 16.00p 112506
19/05/2025 17.00p 17.00p 15.85p 16.00p 482663
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

*Close Price adjusted for both dividends and splits