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
12/03/2024 25.00p 25.75p 24.50p 25.50p 854848
11/03/2024 24.50p 25.50p 24.10p 25.00p 491078
08/03/2024 24.25p 24.50p 24.10p 24.25p 239245
07/03/2024 23.75p 24.50p 23.75p 24.20p 248521
06/03/2024 24.25p 24.50p 23.61p 23.75p 571755
05/03/2024 24.50p 25.00p 23.65p 24.50p 1455842
04/03/2024 22.75p 25.00p 22.50p 24.60p 1439519
01/03/2024 22.50p 23.00p 22.00p 22.80p 254849
29/02/2024 22.50p 23.00p 22.25p 22.80p 306544
28/02/2024 22.50p 23.50p 22.25p 22.50p 631037
27/02/2024 22.50p 23.00p 22.00p 22.40p 147972
26/02/2024 22.50p 23.00p 22.00p 22.50p 228439
23/02/2024 22.25p 23.00p 22.00p 22.50p 867891
22/02/2024 21.25p 22.55p 21.07p 22.00p 1125772
21/02/2024 21.25p 21.50p 20.50p 21.30p 792972
20/02/2024 21.00p 21.75p 20.85p 21.40p 2978058
19/02/2024 20.00p 20.50p 19.50p 20.00p 343588
16/02/2024 19.75p 20.40p 19.75p 20.00p 644635
15/02/2024 19.50p 20.00p 19.00p 20.00p 826118
14/02/2024 18.75p 20.00p 18.50p 19.50p 366448
13/02/2024 18.50p 19.00p 18.00p 18.75p 247985
12/02/2024 18.00p 18.95p 17.50p 18.50p 394429
09/02/2024 17.75p 18.50p 17.50p 18.00p 1421701
08/02/2024 18.00p 18.50p 17.50p 17.75p 609175
07/02/2024 18.00p 18.35p 17.90p 18.10p 1002509
06/02/2024 18.00p 18.50p 17.50p 18.15p 575396
05/02/2024 18.00p 18.50p 17.50p 18.25p 428294
02/02/2024 18.25p 18.50p 18.00p 18.00p 310380
01/02/2024 18.50p 19.00p 18.00p 18.40p 476178
31/01/2024 18.50p 19.00p 18.28p 18.50p 352576
30/01/2024 18.00p 19.00p 18.00p 18.50p 389650
29/01/2024 18.00p 18.50p 17.50p 18.00p 224995
26/01/2024 18.25p 18.50p 17.78p 18.00p 600760
25/01/2024 17.75p 18.50p 17.50p 18.25p 252597
24/01/2024 18.13p 18.50p 17.70p 18.00p 491531
23/01/2024 17.87p 18.50p 17.75p 18.13p 2739396
22/01/2024 18.00p 18.50p 17.50p 17.75p 4846321
19/01/2024 17.75p 18.29p 17.50p 18.00p 387035
18/01/2024 17.75p 18.00p 17.50p 17.60p 2536018
17/01/2024 18.00p 18.40p 17.50p 17.75p 841231
16/01/2024 18.50p 18.50p 17.50p 18.00p 2066266
15/01/2024 18.00p 18.50p 17.50p 18.30p 624800
12/01/2024 17.50p 18.40p 17.00p 18.00p 675311
11/01/2024 17.75p 18.00p 17.44p 17.50p 406600
10/01/2024 17.75p 17.75p 17.50p 17.75p 356529
09/01/2024 17.75p 18.00p 17.58p 17.75p 208131
08/01/2024 18.00p 18.25p 17.58p 17.75p 349465
05/01/2024 17.75p 18.00p 17.50p 18.00p 747436
04/01/2024 18.00p 18.50p 16.70p 17.75p 2534262
03/01/2024 18.00p 18.50p 17.75p 18.00p 312469
02/01/2024 18.00p 18.50p 17.78p 18.25p 556518
29/12/2023 18.50p 18.50p 17.50p 18.00p 177067
28/12/2023 17.75p 18.50p 17.65p 18.50p 517919
27/12/2023 17.75p 18.50p 17.50p 17.75p 586208
22/12/2023 17.75p 17.85p 17.51p 17.75p 326520
21/12/2023 17.75p 18.00p 17.64p 17.75p 846033
20/12/2023 17.75p 17.95p 17.15p 17.75p 521142
19/12/2023 18.50p 18.60p 17.38p 17.75p 1760755
18/12/2023 18.00p 18.68p 17.75p 18.50p 583171
15/12/2023 17.75p 18.34p 17.65p 18.00p 161193
14/12/2023 17.25p 18.00p 17.25p 17.75p 309054
13/12/2023 17.25p 17.50p 17.00p 17.25p 234434
12/12/2023 18.00p 18.00p 17.15p 17.75p 581660
11/12/2023 18.00p 18.20p 17.50p 17.75p 898525
08/12/2023 17.50p 17.83p 17.28p 17.50p 462620
07/12/2023 17.50p 18.00p 17.19p 17.50p 635168
06/12/2023 17.75p 18.50p 17.50p 17.50p 830764
05/12/2023 17.50p 18.00p 17.25p 17.75p 640214
04/12/2023 18.00p 18.50p 17.13p 17.50p 664262
01/12/2023 18.00p 18.37p 17.50p 18.00p 304756
30/11/2023 18.75p 19.00p 17.65p 18.00p 1018404
29/11/2023 18.50p 18.95p 18.25p 18.50p 1313371
28/11/2023 18.50p 18.50p 18.00p 18.25p 278112
27/11/2023 18.00p 18.50p 18.00p 18.50p 547838
24/11/2023 18.00p 18.50p 17.70p 18.05p 550151
23/11/2023 18.25p 18.50p 17.70p 18.00p 460068
22/11/2023 18.50p 19.00p 18.01p 18.25p 277949
21/11/2023 18.00p 18.95p 18.00p 18.50p 921905
20/11/2023 17.75p 18.35p 17.50p 18.00p 912351
17/11/2023 18.25p 18.50p 17.55p 17.80p 822974
16/11/2023 17.75p 19.00p 17.70p 18.25p 2161626
15/11/2023 17.25p 17.50p 16.50p 17.25p 740284
14/11/2023 17.25p 17.50p 17.00p 17.10p 625120
13/11/2023 17.50p 17.90p 17.05p 17.25p 676708
10/11/2023 17.50p 17.50p 17.05p 17.25p 983088
09/11/2023 17.75p 18.00p 17.32p 17.50p 738891
08/11/2023 18.25p 18.25p 17.86p 18.00p 381518
07/11/2023 18.00p 18.50p 18.00p 18.25p 581377
06/11/2023 19.00p 19.29p 18.13p 18.75p 951481
03/11/2023 19.00p 19.50p 18.50p 19.00p 248001
02/11/2023 18.00p 18.94p 17.85p 18.50p 560062
01/11/2023 18.00p 18.50p 17.75p 17.75p 193050
31/10/2023 18.00p 18.48p 17.50p 18.00p 1491426
30/10/2023 18.25p 18.50p 17.80p 18.00p 414328
27/10/2023 18.25p 18.65p 18.11p 18.25p 615834
26/10/2023 19.00p 19.00p 18.25p 18.25p 766775
25/10/2023 19.00p 19.50p 18.60p 18.90p 855003
24/10/2023 19.00p 19.20p 18.77p 18.90p 199620
23/10/2023 19.00p 19.65p 18.67p 19.50p 868117
20/10/2023 19.50p 20.00p 18.67p 19.00p 647259
19/10/2023 18.75p 20.00p 18.50p 18.90p 1766296
18/10/2023 18.25p 19.44p 18.25p 19.10p 2809472
17/10/2023 18.75p 18.85p 18.16p 18.50p 1211817
16/10/2023 18.50p 19.40p 18.50p 18.75p 792889
13/10/2023 18.50p 19.00p 18.42p 18.50p 712013
12/10/2023 19.00p 19.50p 18.10p 18.50p 873729
11/10/2023 18.75p 19.40p 18.50p 19.00p 325375
10/10/2023 18.50p 19.18p 18.50p 18.75p 424979
09/10/2023 18.25p 19.36p 18.00p 18.80p 844825
06/10/2023 18.25p 18.50p 18.10p 18.25p 245354
05/10/2023 18.75p 19.00p 18.03p 18.25p 548668
04/10/2023 19.25p 19.50p 18.50p 18.50p 1000624
03/10/2023 19.75p 20.00p 19.02p 19.25p 597376
02/10/2023 20.00p 20.00p 19.50p 19.75p 330562
29/09/2023 20.50p 20.50p 19.50p 20.00p 584859
28/09/2023 19.50p 20.90p 19.50p 20.50p 689041
27/09/2023 19.50p 19.73p 19.37p 19.50p 193223
26/09/2023 19.75p 20.05p 19.28p 19.40p 444050
25/09/2023 19.25p 20.90p 19.00p 19.75p 1237132
22/09/2023 19.50p 19.50p 18.53p 19.25p 269482
21/09/2023 20.50p 20.50p 19.01p 19.40p 614165
20/09/2023 20.25p 21.00p 20.12p 20.50p 655124
19/09/2023 20.75p 21.50p 19.59p 20.50p 1160445
18/09/2023 21.25p 22.00p 19.65p 20.00p 1313232
15/09/2023 19.25p 20.70p 19.00p 20.50p 738633
14/09/2023 19.00p 19.78p 18.73p 19.25p 850807
13/09/2023 17.50p 19.44p 17.00p 18.75p 1619043
12/09/2023 17.50p 18.00p 17.00p 17.50p 1518138
11/09/2023 17.75p 18.00p 17.17p 17.50p 1581262
08/09/2023 17.38p 17.65p 17.00p 17.38p 933447
07/09/2023 18.50p 19.00p 16.60p 17.38p 1516978
06/09/2023 17.50p 18.25p 17.50p 18.00p 821761
05/09/2023 17.50p 17.80p 17.30p 17.80p 774365
04/09/2023 17.50p 18.00p 17.00p 17.50p 423378
01/09/2023 17.50p 18.00p 17.00p 17.50p 508979
31/08/2023 18.00p 18.00p 17.15p 17.60p 780585
30/08/2023 18.00p 18.50p 17.50p 18.00p 1114398
29/08/2023 17.50p 18.50p 16.50p 18.00p 2275261
25/08/2023 17.50p 17.75p 17.10p 17.50p 429320
24/08/2023 17.50p 17.75p 17.00p 17.50p 708334
23/08/2023 17.00p 18.00p 17.00p 17.05p 374662
22/08/2023 17.25p 17.50p 16.65p 17.50p 1346201
21/08/2023 18.25p 18.25p 17.15p 17.25p 1007597
18/08/2023 18.75p 18.75p 18.22p 18.25p 1304965
17/08/2023 18.75p 19.00p 18.57p 18.75p 278367
16/08/2023 18.75p 18.85p 18.55p 18.75p 129483
15/08/2023 18.75p 18.90p 18.50p 18.75p 277886
14/08/2023 19.50p 19.50p 18.80p 18.90p 398052
11/08/2023 19.50p 19.50p 18.69p 19.50p 438632
10/08/2023 19.50p 19.78p 19.00p 19.50p 260489
09/08/2023 19.00p 19.50p 18.83p 19.50p 243196
08/08/2023 19.00p 19.20p 18.81p 19.00p 526788
07/08/2023 19.00p 19.25p 18.68p 19.00p 397772
04/08/2023 18.50p 19.40p 18.18p 19.00p 1236232
03/08/2023 18.75p 18.83p 18.11p 18.38p 704884
02/08/2023 19.50p 19.90p 18.50p 18.75p 1404357
01/08/2023 19.50p 19.75p 19.16p 19.50p 533711
31/07/2023 19.25p 20.50p 19.00p 19.50p 1315219
28/07/2023 19.25p 19.90p 19.15p 19.25p 589873
27/07/2023 21.25p 21.45p 18.38p 19.50p 3369094
26/07/2023 21.25p 21.40p 20.15p 20.90p 1257427
25/07/2023 21.75p 21.80p 21.00p 21.25p 1035639
24/07/2023 21.50p 22.00p 21.40p 21.75p 565761
21/07/2023 21.00p 21.50p 20.96p 21.50p 2021776
20/07/2023 21.50p 21.50p 20.56p 21.00p 824623
19/07/2023 22.00p 22.50p 21.12p 21.50p 885981
18/07/2023 22.00p 22.50p 21.50p 22.00p 1159219
17/07/2023 21.50p 22.30p 21.25p 22.00p 653272
14/07/2023 21.25p 21.75p 21.00p 21.50p 268135
13/07/2023 21.25p 21.75p 21.07p 21.25p 100375
12/07/2023 20.75p 21.48p 20.50p 21.25p 343257
11/07/2023 21.50p 21.50p 20.60p 20.75p 667272
10/07/2023 21.50p 22.00p 21.15p 21.50p 252463
07/07/2023 21.50p 22.00p 21.00p 21.50p 468813
06/07/2023 21.25p 22.50p 21.05p 21.50p 576309
05/07/2023 21.25p 22.00p 21.00p 21.25p 146588
04/07/2023 21.00p 21.70p 21.00p 21.25p 146732
03/07/2023 21.50p 22.00p 20.68p 21.00p 777702
30/06/2023 20.25p 21.75p 20.15p 21.50p 591653
29/06/2023 20.25p 20.40p 20.00p 20.25p 957131
28/06/2023 20.75p 21.00p 20.00p 20.25p 225126
27/06/2023 20.75p 20.87p 20.50p 20.75p 328672
26/06/2023 21.25p 21.50p 20.50p 20.75p 165364
23/06/2023 21.50p 22.00p 20.15p 21.25p 867035
22/06/2023 22.00p 22.19p 21.26p 21.50p 280879
21/06/2023 21.25p 22.50p 21.08p 21.50p 645444
20/06/2023 21.75p 22.00p 21.00p 21.25p 1255780
19/06/2023 22.00p 22.90p 21.50p 21.75p 1057224
16/06/2023 22.00p 22.30p 21.79p 22.00p 195912
15/06/2023 21.50p 22.40p 21.50p 22.00p 381329
14/06/2023 21.50p 21.64p 21.15p 21.50p 733542
13/06/2023 21.50p 22.00p 21.15p 21.50p 1279408
12/06/2023 22.00p 22.00p 21.00p 21.50p 764263
09/06/2023 22.50p 23.00p 21.50p 22.00p 1080118
08/06/2023 23.50p 23.50p 21.10p 22.50p 1659033
07/06/2023 24.00p 24.00p 23.10p 23.50p 855774
06/06/2023 24.00p 24.50p 23.50p 24.00p 147956
05/06/2023 24.25p 24.85p 24.00p 24.00p 1547098
02/06/2023 23.00p 24.40p 23.00p 24.25p 752851
01/06/2023 23.00p 23.50p 23.00p 23.25p 488007

*Close Price adjusted for both dividends and splits