Canadian Overseas Petroleum Limited (DI) (COPL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Canadian Overseas Petroleum Limited (DI)

Date Open High Low Close* Volume
05/02/2024 0.06p 0.06p 0.05p 0.05p 350208608
02/02/2024 0.07p 0.08p 0.06p 0.06p 970441664
01/02/2024 0.08p 0.09p 0.07p 0.07p 109453528
31/01/2024 0.06p 0.09p 0.06p 0.08p 328933984
30/01/2024 0.08p 0.08p 0.06p 0.06p 225975056
29/01/2024 0.08p 0.09p 0.06p 0.08p 167556800
26/01/2024 0.09p 0.10p 0.08p 0.08p 71538336
25/01/2024 0.10p 0.10p 0.09p 0.09p 54159208
24/01/2024 0.09p 0.10p 0.09p 0.10p 30802372
23/01/2024 0.09p 0.11p 0.09p 0.09p 391826112
22/01/2024 0.09p 0.11p 0.09p 0.09p 519734080
19/01/2024 0.10p 0.11p 0.08p 0.08p 378412352
18/01/2024 0.09p 0.12p 0.09p 0.10p 2189987328
17/01/2024 0.08p 0.10p 0.07p 0.09p 319224736
16/01/2024 0.13p 0.13p 0.07p 0.08p 643046144
15/01/2024 0.09p 0.15p 0.09p 0.10p 1384392960
12/01/2024 0.04p 0.12p 0.04p 0.10p 2465964544
11/01/2024 0.06p 0.06p 0.03p 0.04p 883418880
10/01/2024 0.08p 0.09p 0.06p 0.06p 333905216
09/01/2024 0.09p 0.10p 0.08p 0.08p 93574288
08/01/2024 0.09p 0.10p 0.08p 0.09p 184433696
05/01/2024 0.10p 0.11p 0.09p 0.09p 327183520
04/01/2024 0.12p 0.12p 0.09p 0.10p 159629296
03/01/2024 0.15p 0.15p 0.12p 0.12p 152178752
02/01/2024 0.20p 0.22p 0.12p 0.14p 229208480
29/12/2023 0.32p 0.32p 0.20p 0.25p 94455211
28/12/2023 0.34p 0.36p 0.28p 0.32p 30603228
27/12/2023 0.33p 0.45p 0.30p 0.34p 70861384
22/12/2023 0.28p 0.37p 0.25p 0.32p 54107297
21/12/2023 0.28p 0.35p 0.22p 0.28p 144465504
20/12/2023 0.73p 0.95p 0.20p 0.30p 391723296
19/12/2023 0.98p 1.00p 0.65p 0.73p 161826272
18/12/2023 1.28p 1.28p 0.80p 0.95p 165678784
15/12/2023 1.65p 1.70p 1.50p 1.53p 39884952
14/12/2023 1.78p 1.87p 1.65p 1.68p 18435290
13/12/2023 1.60p 1.85p 1.60p 1.78p 17915636
12/12/2023 1.70p 1.71p 1.50p 1.63p 21396686
11/12/2023 1.75p 1.76p 1.65p 1.70p 8542280
08/12/2023 1.74p 1.76p 1.65p 1.75p 40676544
07/12/2023 1.88p 1.90p 1.72p 1.74p 28134510
06/12/2023 1.95p 2.00p 1.86p 1.88p 10403254
05/12/2023 1.95p 2.05p 1.92p 1.95p 11591838
04/12/2023 2.00p 2.05p 1.90p 1.95p 9690203
01/12/2023 2.03p 2.10p 1.90p 2.00p 14554545
30/11/2023 1.80p 2.10p 1.77p 2.03p 41113016
29/11/2023 1.75p 1.81p 1.70p 1.80p 6272945
28/11/2023 1.63p 1.85p 1.58p 1.75p 22251204
27/11/2023 1.75p 1.76p 1.65p 1.70p 18598800
24/11/2023 1.78p 1.80p 1.72p 1.75p 9370826
23/11/2023 1.78p 1.80p 1.70p 1.78p 15422027
22/11/2023 1.83p 1.85p 1.73p 1.78p 15633177
21/11/2023 1.78p 1.90p 1.76p 1.83p 10090596
20/11/2023 1.85p 1.95p 1.76p 1.85p 29204630
17/11/2023 1.60p 1.90p 1.60p 1.80p 118442072
16/11/2023 1.70p 1.75p 1.56p 1.60p 17526700
15/11/2023 1.75p 1.75p 1.60p 1.70p 21506876
14/11/2023 1.83p 1.90p 1.70p 1.75p 26495704
13/11/2023 1.80p 1.90p 1.78p 1.83p 12592107
10/11/2023 1.93p 1.93p 1.75p 1.80p 20947318
09/11/2023 1.83p 2.05p 1.80p 1.93p 19416654
08/11/2023 1.85p 1.90p 1.70p 1.83p 9080609
07/11/2023 1.85p 1.91p 1.80p 1.85p 9884938
06/11/2023 1.83p 1.90p 1.75p 1.80p 7824094
03/11/2023 1.88p 1.90p 1.76p 1.85p 7079641
02/11/2023 1.90p 1.95p 1.80p 1.88p 5975511
01/11/2023 2.03p 2.04p 1.75p 1.90p 21874944
31/10/2023 1.88p 2.15p 1.85p 2.03p 20441568
30/10/2023 1.80p 2.00p 1.75p 1.88p 12598688
27/10/2023 1.73p 1.83p 1.70p 1.80p 21329338
26/10/2023 1.73p 1.80p 1.70p 1.73p 15046159
25/10/2023 1.80p 1.95p 1.75p 1.78p 37142544
24/10/2023 1.78p 1.89p 1.70p 1.80p 18510902
23/10/2023 1.78p 1.97p 1.75p 1.78p 26671304
20/10/2023 1.78p 1.90p 1.71p 1.78p 20314600
19/10/2023 1.83p 1.85p 1.70p 1.83p 11335033
18/10/2023 1.80p 2.19p 1.80p 1.83p 28060332
17/10/2023 1.83p 1.85p 1.70p 1.78p 14221300
16/10/2023 1.88p 1.90p 1.80p 1.83p 7613294
13/10/2023 2.20p 2.30p 1.83p 1.88p 15532953
12/10/2023 1.93p 2.22p 1.86p 2.00p 17697500
11/10/2023 1.78p 1.95p 1.75p 1.95p 11278346
10/10/2023 1.90p 1.95p 1.72p 1.78p 18974690
09/10/2023 1.95p 2.10p 1.84p 1.90p 19446136
06/10/2023 2.18p 2.48p 1.83p 1.90p 57580980
05/10/2023 2.08p 2.15p 1.61p 1.95p 89558176
04/10/2023 2.23p 2.30p 1.95p 2.03p 51301636
03/10/2023 2.38p 2.50p 2.20p 2.23p 19059442
02/10/2023 2.80p 3.00p 2.30p 2.38p 41058104
29/09/2023 2.73p 2.80p 2.60p 2.73p 11782378
28/09/2023 2.65p 2.85p 2.61p 2.73p 16327160
27/09/2023 2.78p 2.80p 2.60p 2.65p 11472336
26/09/2023 2.85p 2.90p 2.76p 2.78p 10510686
25/09/2023 2.90p 2.95p 2.80p 2.83p 10035260
22/09/2023 2.88p 3.05p 2.80p 2.85p 12202971
21/09/2023 2.90p 3.10p 2.80p 2.88p 9013507
20/09/2023 2.95p 3.02p 2.85p 2.90p 7979411
19/09/2023 3.05p 3.10p 2.80p 3.00p 11203656
18/09/2023 3.08p 3.20p 2.95p 3.05p 11451200
15/09/2023 3.13p 3.23p 3.06p 3.08p 12108888
14/09/2023 3.05p 3.15p 3.00p 3.13p 19415992
13/09/2023 3.13p 3.18p 3.00p 3.05p 8394105
12/09/2023 3.10p 3.20p 3.00p 3.15p 18005720
11/09/2023 3.28p 3.40p 3.00p 3.15p 18447636
08/09/2023 3.35p 3.40p 3.11p 3.25p 29067772
07/09/2023 3.63p 3.74p 3.30p 3.38p 23255204
06/09/2023 4.38p 4.70p 3.53p 3.63p 74313432
05/09/2023 4.08p 4.33p 4.06p 4.20p 11787996
04/09/2023 3.90p 4.35p 3.90p 4.10p 23732328
01/09/2023 3.83p 4.10p 3.83p 3.90p 6845552
31/08/2023 3.88p 4.10p 3.72p 3.83p 16534359
30/08/2023 4.13p 4.20p 3.80p 3.88p 11383393
29/08/2023 4.20p 4.35p 4.10p 4.19p 6756045
25/08/2023 4.05p 4.45p 3.91p 4.20p 9549971
24/08/2023 4.28p 4.30p 3.90p 4.05p 21041408
23/08/2023 4.30p 4.75p 4.10p 4.28p 30431388
22/08/2023 3.65p 4.38p 3.65p 4.30p 32405932
21/08/2023 3.25p 3.74p 3.20p 3.65p 23175386
18/08/2023 3.35p 3.45p 3.12p 3.25p 12598557
17/08/2023 3.40p 3.50p 3.20p 3.35p 17335532
16/08/2023 3.73p 3.73p 3.32p 3.33p 32844216
15/08/2023 4.23p 4.23p 3.68p 3.68p 25252448
14/08/2023 4.18p 4.33p 4.00p 4.08p 13142834
11/08/2023 3.90p 4.25p 3.90p 4.18p 18131720
10/08/2023 4.05p 4.10p 3.80p 3.90p 17140900
09/08/2023 4.25p 4.30p 3.90p 4.05p 16979518
08/08/2023 4.53p 4.55p 3.80p 4.25p 54714140
07/08/2023 4.43p 5.00p 4.00p 4.48p 75506384
04/08/2023 3.80p 4.50p 3.52p 4.38p 103924144
03/08/2023 2.53p 3.45p 2.50p 3.38p 60827300
02/08/2023 2.63p 2.80p 2.50p 2.53p 14636722
01/08/2023 2.58p 2.80p 2.40p 2.63p 28429728
31/07/2023 2.48p 2.80p 2.45p 2.78p 54095376
28/07/2023 1.95p 2.80p 1.92p 2.40p 117603312
27/07/2023 1.90p 2.00p 1.80p 1.95p 9527837
26/07/2023 1.85p 2.00p 1.80p 1.99p 19122284
25/07/2023 1.90p 2.00p 1.75p 1.90p 28475440
24/07/2023 1.98p 2.20p 1.85p 1.90p 95907488
21/07/2023 1.63p 1.75p 1.58p 1.70p 21569160
20/07/2023 1.58p 1.75p 1.42p 1.62p 61905512
19/07/2023 1.73p 1.73p 1.54p 1.58p 28070760
18/07/2023 1.83p 1.85p 1.63p 1.70p 29875076
17/07/2023 1.95p 1.97p 1.70p 1.80p 40574400
14/07/2023 1.95p 2.00p 1.85p 1.92p 35470836
13/07/2023 2.05p 2.05p 1.85p 1.95p 46591152
12/07/2023 2.05p 2.10p 1.90p 2.05p 32822084
11/07/2023 2.20p 2.25p 2.00p 2.09p 27769056
10/07/2023 2.05p 2.26p 2.03p 2.16p 48954196
07/07/2023 1.93p 2.11p 1.93p 2.05p 26093612
06/07/2023 2.18p 2.20p 1.92p 1.97p 32114372
05/07/2023 2.15p 2.15p 1.90p 2.03p 20132412
04/07/2023 2.30p 2.39p 2.05p 2.18p 30005840
03/07/2023 1.95p 2.90p 1.94p 2.25p 103291776
30/06/2023 2.13p 2.13p 1.92p 1.98p 16148570
29/06/2023 2.18p 2.23p 2.06p 2.13p 13792485
28/06/2023 2.28p 2.43p 2.16p 2.18p 33380448
27/06/2023 2.40p 2.50p 1.92p 2.30p 97671144
26/06/2023 3.13p 3.20p 2.20p 2.28p 105015056
23/06/2023 3.15p 3.22p 3.00p 3.13p 23496032
22/06/2023 3.13p 3.35p 3.00p 3.15p 4387153
21/06/2023 3.38p 3.48p 3.00p 3.25p 8668320
20/06/2023 3.63p 3.75p 3.22p 3.38p 7444768
19/06/2023 3.25p 3.75p 3.18p 3.38p 7790347
16/06/2023 3.38p 3.50p 3.00p 3.33p 8083481
15/06/2023 3.38p 3.50p 2.81p 3.50p 25473672
14/06/2023 3.75p 3.75p 3.25p 3.38p 13822390
13/06/2023 3.88p 4.00p 3.55p 3.88p 5945085
12/06/2023 4.38p 4.38p 3.85p 3.99p 7055581
09/06/2023 4.38p 4.50p 4.00p 4.38p 6695128
08/06/2023 4.38p 4.50p 4.23p 4.38p 2834240
07/06/2023 4.50p 4.50p 4.25p 4.38p 1666048
06/06/2023 4.38p 4.60p 4.25p 4.40p 3540232
05/06/2023 4.75p 5.00p 4.25p 4.50p 9693600
02/06/2023 4.25p 4.59p 4.23p 4.50p 2779654
01/06/2023 4.63p 4.63p 4.00p 4.25p 3145698
31/05/2023 4.75p 4.75p 4.00p 4.38p 7531315
30/05/2023 4.75p 5.00p 4.50p 4.70p 6379934
26/05/2023 4.63p 5.00p 4.55p 4.75p 9044008
25/05/2023 4.63p 4.75p 4.50p 4.63p 3906348
24/05/2023 4.63p 5.00p 4.50p 4.63p 3056355
23/05/2023 4.88p 5.00p 4.55p 4.70p 4951015
22/05/2023 4.88p 5.08p 4.75p 5.00p 5828524
19/05/2023 4.88p 5.09p 4.88p 4.88p 1771376
18/05/2023 4.88p 5.25p 4.88p 5.00p 3750216
17/05/2023 5.13p 5.25p 4.75p 5.00p 3941380
16/05/2023 4.75p 5.50p 4.75p 5.13p 4371409
15/05/2023 5.38p 5.50p 5.00p 5.40p 3060724
12/05/2023 5.38p 5.50p 5.00p 5.38p 4105837
11/05/2023 5.38p 5.47p 5.25p 5.38p 3066385
10/05/2023 5.38p 5.66p 5.25p 5.38p 11318450
09/05/2023 5.38p 5.50p 5.05p 5.38p 4246494
05/05/2023 5.18p 5.50p 5.00p 5.40p 6221665
04/05/2023 5.25p 5.48p 5.13p 5.18p 2992640
03/05/2023 5.63p 5.75p 5.18p 5.30p 3207137
02/05/2023 5.63p 5.75p 5.25p 5.63p 5206222
28/04/2023 5.75p 6.00p 5.50p 5.63p 4607536
27/04/2023 5.38p 6.00p 5.25p 5.75p 14697662
26/04/2023 5.13p 5.50p 4.75p 5.38p 10553688
25/04/2023 5.13p 5.25p 4.75p 5.13p 9269081
24/04/2023 5.50p 5.75p 5.05p 5.25p 4868472
21/04/2023 5.50p 5.68p 5.23p 5.38p 8540925

*Close Price adjusted for both dividends and splits