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
13/07/2022 14.75p 14.85p 14.13p 14.65p 509222
12/07/2022 14.75p 14.85p 14.63p 14.75p 99308
11/07/2022 15.00p 15.00p 14.57p 14.75p 578888
08/07/2022 15.00p 15.40p 14.85p 15.00p 622223
07/07/2022 14.50p 15.20p 14.10p 15.00p 779694
06/07/2022 15.50p 15.90p 14.50p 14.50p 1539687
05/07/2022 16.25p 17.00p 15.90p 15.90p 617250
04/07/2022 16.75p 17.50p 16.00p 17.25p 1682111
01/07/2022 15.75p 17.34p 15.75p 16.50p 774842
30/06/2022 16.25p 16.90p 15.10p 15.75p 1162145
29/06/2022 15.75p 16.50p 15.75p 16.50p 390547
28/06/2022 16.00p 17.00p 15.30p 16.25p 847444
27/06/2022 14.75p 17.50p 14.75p 16.00p 1769387
24/06/2022 13.25p 14.60p 12.58p 14.60p 2059869
23/06/2022 15.00p 15.13p 13.01p 13.20p 2296087
22/06/2022 14.75p 15.98p 14.75p 15.00p 1061324
21/06/2022 14.25p 15.24p 13.55p 15.00p 1691745
20/06/2022 17.25p 17.25p 14.00p 14.50p 2513625
17/06/2022 17.00p 17.70p 16.63p 17.25p 295058
16/06/2022 17.75p 17.85p 16.00p 17.00p 1227027
15/06/2022 18.50p 18.50p 17.50p 17.50p 1782743
14/06/2022 19.00p 19.00p 18.52p 19.00p 471854
13/06/2022 19.25p 19.95p 18.60p 19.00p 522193
10/06/2022 18.75p 21.01p 18.38p 19.25p 2211932
09/06/2022 19.25p 20.40p 18.65p 19.70p 1456087
08/06/2022 18.75p 20.65p 18.63p 19.25p 1938338
07/06/2022 17.50p 18.00p 17.25p 17.50p 180229
06/06/2022 17.50p 18.00p 17.11p 18.00p 119405
03/06/2022 18.00p 18.00p 17.00p 17.50p 292820
02/06/2022 18.00p 18.00p 17.00p 17.50p 292820
01/06/2022 18.00p 18.00p 17.00p 17.50p 292820
31/05/2022 16.75p 18.40p 16.75p 18.00p 943323
30/05/2022 18.25p 18.25p 15.66p 16.80p 2525871
27/05/2022 19.50p 19.50p 17.51p 18.10p 1811019
26/05/2022 18.75p 20.00p 18.75p 19.50p 1627003
25/05/2022 18.50p 18.70p 18.33p 18.50p 63489
24/05/2022 18.50p 18.50p 17.75p 18.50p 407112
23/05/2022 18.50p 18.75p 18.10p 18.50p 466436
20/05/2022 16.75p 19.48p 16.75p 18.10p 3265905
19/05/2022 16.50p 17.00p 15.60p 16.75p 1456789
18/05/2022 14.00p 17.98p 14.00p 16.50p 6370636
17/05/2022 13.50p 14.00p 13.25p 13.50p 396405
16/05/2022 13.00p 13.90p 12.80p 13.50p 465698
13/05/2022 13.00p 13.40p 12.77p 13.00p 262359
12/05/2022 14.00p 14.17p 12.98p 13.00p 297355
11/05/2022 14.00p 14.25p 13.81p 14.00p 278171
10/05/2022 14.50p 14.50p 13.60p 14.00p 242979
09/05/2022 15.50p 15.50p 14.05p 14.50p 286366
06/05/2022 15.75p 15.90p 14.60p 15.50p 360615
05/05/2022 15.25p 16.37p 15.00p 15.00p 697152
04/05/2022 15.25p 15.60p 14.75p 15.25p 193344
03/05/2022 15.50p 16.23p 15.01p 15.25p 453883
02/05/2022 14.25p 15.90p 14.23p 15.50p 1303459
29/04/2022 14.25p 15.90p 14.23p 15.50p 1253459
28/04/2022 13.00p 14.50p 13.00p 14.25p 1687054
27/04/2022 14.00p 14.00p 13.00p 13.25p 1569889
26/04/2022 14.00p 14.50p 14.00p 14.00p 294649
25/04/2022 14.50p 15.00p 13.50p 14.00p 1227046
22/04/2022 14.50p 14.90p 14.50p 14.50p 57419
21/04/2022 14.75p 14.95p 14.64p 14.75p 407646
20/04/2022 15.00p 15.37p 14.52p 14.75p 1266572
19/04/2022 14.25p 15.44p 14.10p 15.00p 2420270
18/04/2022 13.00p 13.45p 12.80p 13.00p 401319
15/04/2022 13.00p 13.45p 12.80p 13.00p 401319
14/04/2022 13.00p 13.45p 12.80p 13.00p 301319
13/04/2022 13.00p 13.40p 13.00p 13.00p 467579
12/04/2022 13.00p 13.20p 12.50p 13.00p 838919
11/04/2022 13.00p 13.40p 12.75p 13.00p 246676
08/04/2022 13.00p 13.30p 12.70p 13.00p 578471
07/04/2022 13.00p 13.35p 12.60p 13.00p 311893
06/04/2022 13.25p 13.47p 12.80p 13.00p 986954
05/04/2022 13.25p 13.68p 13.00p 13.35p 1839800
04/04/2022 13.50p 14.28p 12.57p 13.25p 1437024
01/04/2022 13.50p 13.58p 13.02p 13.25p 58062
31/03/2022 13.50p 13.80p 13.10p 13.50p 304329
30/03/2022 13.50p 13.60p 12.73p 13.50p 524232
29/03/2022 13.00p 13.78p 13.00p 13.00p 433380
28/03/2022 13.25p 13.98p 13.00p 13.00p 928154
25/03/2022 13.00p 13.50p 12.88p 13.25p 572145
24/03/2022 12.50p 13.50p 12.50p 13.00p 521226
23/03/2022 12.50p 12.98p 12.50p 12.50p 180000
22/03/2022 12.50p 13.00p 12.00p 12.75p 442915
21/03/2022 12.50p 12.90p 12.13p 12.50p 115393
18/03/2022 11.50p 12.50p 11.37p 12.50p 506232
17/03/2022 11.25p 11.50p 10.25p 11.50p 857781
16/03/2022 12.00p 12.00p 11.00p 11.25p 1141790
15/03/2022 12.00p 12.00p 11.52p 12.00p 65823
14/03/2022 12.50p 12.50p 11.56p 12.00p 164248
11/03/2022 12.50p 12.50p 12.00p 12.50p 82042
10/03/2022 12.50p 12.50p 12.00p 12.50p 48167
09/03/2022 13.00p 13.85p 12.50p 12.50p 649322
08/03/2022 13.00p 13.12p 12.03p 12.75p 1015131
07/03/2022 12.50p 13.75p 12.15p 13.00p 660240
04/03/2022 13.50p 13.50p 12.00p 12.50p 556822
03/03/2022 13.50p 13.97p 13.25p 13.97p 1122396
02/03/2022 13.50p 14.00p 13.50p 13.63p 789607
01/03/2022 13.50p 13.74p 13.20p 13.50p 210950
28/02/2022 13.00p 13.90p 13.00p 13.50p 562923
25/02/2022 13.00p 13.40p 12.75p 13.00p 404530
24/02/2022 12.75p 13.20p 12.03p 13.00p 374808
23/02/2022 13.00p 13.29p 12.88p 13.00p 296934
22/02/2022 12.25p 13.50p 12.01p 13.00p 3196084
21/02/2022 12.25p 12.40p 12.05p 12.25p 221301
18/02/2022 12.00p 12.25p 12.00p 12.25p 3681
17/02/2022 12.25p 12.28p 12.01p 12.25p 82671
16/02/2022 12.75p 13.90p 12.00p 12.25p 1220388
15/02/2022 11.00p 13.99p 11.00p 12.50p 3357343
14/02/2022 11.00p 11.00p 10.50p 11.00p 216045
11/02/2022 11.00p 11.20p 10.75p 11.00p 429679
10/02/2022 10.25p 11.25p 10.25p 11.00p 1824547
09/02/2022 10.00p 10.48p 9.66p 10.25p 726878
08/02/2022 9.50p 10.40p 9.50p 10.00p 375160
07/02/2022 8.63p 10.49p 8.63p 9.50p 3116039
04/02/2022 8.63p 8.75p 8.62p 8.63p 287768
03/02/2022 8.63p 8.69p 8.37p 8.63p 372584
02/02/2022 8.63p 8.75p 8.35p 8.63p 94214
01/02/2022 8.50p 8.70p 8.50p 8.63p 106933
31/01/2022 8.50p 8.71p 8.50p 8.71p 204861
28/01/2022 8.50p 8.50p 8.44p 8.50p 131198
27/01/2022 8.50p 8.73p 8.10p 8.50p 317177
26/01/2022 8.25p 8.50p 8.00p 8.25p 1627909
25/01/2022 8.25p 8.25p 8.00p 8.25p 170000
24/01/2022 8.88p 8.88p 7.50p 8.25p 678551
21/01/2022 9.00p 9.25p 8.58p 8.88p 252098
20/01/2022 9.00p 9.25p 8.50p 9.00p 2240296
19/01/2022 8.25p 9.30p 8.20p 9.00p 1596731
18/01/2022 8.25p 8.49p 8.15p 8.25p 435635
17/01/2022 8.25p 8.40p 8.11p 8.25p 641747
14/01/2022 8.25p 8.40p 8.10p 8.25p 104833
13/01/2022 8.25p 8.25p 8.00p 8.25p 1287108
12/01/2022 8.13p 8.25p 8.11p 8.25p 55182
10/01/2022 8.50p 8.53p 8.25p 8.38p 579399
07/01/2022 8.63p 8.68p 8.25p 8.50p 1476495
06/01/2022 8.50p 8.97p 7.02p 8.63p 4091772
05/01/2022 7.13p 8.89p 7.00p 8.75p 7399370
04/01/2022 7.00p 7.48p 7.00p 7.13p 3141927
03/01/2022 7.00p 7.00p 6.80p 7.00p 109874
31/12/2021 7.00p 7.00p 6.80p 7.00p 109874
30/12/2021 7.00p 7.00p 6.75p 7.00p 109874
29/12/2021 7.00p 7.00p 7.00p 7.00p 0
28/12/2021 7.00p 7.00p 6.63p 7.00p 714179
27/12/2021 7.00p 7.00p 6.63p 7.00p 714179
24/12/2021 7.00p 7.00p 6.63p 7.00p 514179
23/12/2021 7.25p 7.25p 7.00p 7.00p 25000
22/12/2021 7.50p 7.50p 7.50p 7.50p 0
21/12/2021 7.50p 7.50p 7.50p 7.50p 0
20/12/2021 7.50p 7.50p 7.50p 7.50p 0
17/12/2021 7.50p 7.50p 7.00p 7.50p 170000
16/12/2021 7.50p 7.50p 7.00p 7.50p 180000
15/12/2021 7.63p 7.63p 7.25p 7.50p 30000
14/12/2021 7.63p 7.63p 7.25p 7.63p 50000
13/12/2021 7.63p 7.81p 7.63p 7.63p 35000
10/12/2021 7.50p 7.50p 7.50p 7.50p 250000
09/12/2021 7.50p 7.50p 7.00p 7.50p 950000
08/12/2021 7.75p 7.75p 7.50p 7.50p 20000
07/12/2021 7.75p 7.75p 7.50p 7.75p 25000
06/12/2021 7.75p 7.75p 7.75p 7.75p 0
03/12/2021 7.75p 7.85p 7.75p 7.75p 1868892
02/12/2021 7.75p 7.75p 7.75p 7.75p 0
01/12/2021 7.75p 7.75p 7.75p 7.75p 0
30/11/2021 8.00p 8.00p 7.75p 7.75p 0
29/11/2021 8.00p 8.30p 8.00p 8.00p 1200000
26/11/2021 8.00p 8.40p 8.00p 8.00p 1785000
25/11/2021 8.00p 8.00p 7.55p 8.00p 33253
24/11/2021 7.75p 8.13p 7.75p 8.00p 68819
23/11/2021 7.75p 7.75p 7.55p 7.75p 2709
22/11/2021 7.75p 7.90p 7.75p 7.75p 222533
19/11/2021 7.75p 7.75p 7.65p 7.75p 16735
18/11/2021 7.75p 7.90p 7.67p 7.75p 120428
17/11/2021 7.75p 7.75p 7.67p 7.75p 10000
16/11/2021 7.75p 7.75p 7.50p 7.75p 4100000
15/11/2021 7.25p 7.75p 7.25p 7.75p 1108873
12/11/2021 7.25p 7.25p 7.25p 7.25p 0
11/11/2021 7.25p 7.40p 7.25p 7.25p 500000
10/11/2021 7.25p 7.30p 7.25p 7.25p 0
09/11/2021 7.25p 7.30p 7.25p 7.30p 217168
08/11/2021 7.00p 7.45p 7.00p 7.25p 250000
05/11/2021 6.88p 7.00p 6.65p 7.00p 28220
04/11/2021 7.13p 7.13p 6.50p 6.88p 283000
03/11/2021 7.25p 7.25p 7.00p 7.13p 170000
02/11/2021 7.25p 7.28p 7.00p 7.25p 153692
01/11/2021 7.88p 7.88p 7.25p 7.25p 273488
29/10/2021 7.63p 7.99p 7.63p 7.88p 234302
28/10/2021 7.63p 7.63p 7.63p 7.63p 100
27/10/2021 7.63p 7.63p 7.63p 7.63p 0
26/10/2021 7.38p 7.90p 7.00p 7.63p 4552053
25/10/2021 7.00p 7.90p 6.60p 7.38p 1813579

*Close Price adjusted for both dividends and splits