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
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
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

*Close Price adjusted for both dividends and splits