Chaarat Gold Holdings Ltd. (DI) (CGH) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chaarat Gold Holdings Ltd. (DI)

Date Open High Low Close* Volume
31/10/2023 4.36p 4.10p 3.80p 4.10p 16997
30/10/2023 4.36p 4.50p 4.00p 4.10p 190172
27/10/2023 3.50p 4.25p 3.21p 4.25p 800299
26/10/2023 3.88p 3.74p 3.65p 3.65p 0
25/10/2023 3.88p 3.74p 3.53p 3.74p 949
24/10/2023 3.88p 3.90p 3.69p 3.69p 162216
23/10/2023 3.70p 3.80p 3.50p 3.80p 132405
20/10/2023 3.50p 3.80p 3.08p 3.80p 2678981
19/10/2023 3.32p 3.48p 3.15p 3.32p 24921
18/10/2023 3.50p 3.72p 3.01p 3.25p 461609
17/10/2023 3.48p 3.48p 3.20p 3.42p 49939
16/10/2023 3.20p 3.50p 3.20p 3.38p 2183
13/10/2023 3.54p 3.96p 3.44p 3.58p 158238
12/10/2023 3.48p 3.92p 3.22p 3.45p 68176
11/10/2023 3.82p 3.82p 3.26p 3.41p 84771
10/10/2023 3.40p 3.80p 3.40p 3.60p 184910
09/10/2023 3.68p 4.38p 3.43p 3.69p 733337
06/10/2023 3.68p 4.07p 3.68p 3.96p 323041
05/10/2023 3.78p 4.34p 3.78p 4.01p 159196
04/10/2023 3.92p 4.38p 3.70p 3.70p 164518
03/10/2023 3.80p 4.00p 3.70p 3.89p 200512
02/10/2023 4.10p 4.40p 3.82p 4.09p 157258
29/09/2023 4.06p 4.38p 3.42p 4.00p 642667
28/09/2023 4.10p 4.38p 3.42p 3.87p 114117
27/09/2023 4.02p 4.50p 3.60p 4.00p 316842
26/09/2023 4.46p 4.50p 4.40p 4.40p 81765
25/09/2023 4.50p 4.50p 4.01p 4.37p 28371
22/09/2023 4.78p 5.00p 4.28p 4.39p 515753
21/09/2023 4.84p 4.98p 4.33p 4.69p 14787
20/09/2023 4.78p 5.00p 4.50p 4.74p 54714
19/09/2023 4.54p 5.40p 4.40p 4.69p 398035
18/09/2023 5.10p 5.35p 4.82p 5.00p 22854
15/09/2023 4.54p 5.40p 4.54p 5.00p 683746
14/09/2023 4.92p 5.50p 4.70p 4.74p 184730
13/09/2023 5.40p 5.50p 4.52p 4.81p 343658
12/09/2023 5.50p 5.50p 5.30p 5.30p 49642
11/09/2023 5.50p 5.50p 5.05p 5.30p 61852
08/09/2023 5.70p 6.40p 5.25p 5.25p 6956
07/09/2023 5.95p 6.95p 5.18p 5.60p 396537
06/09/2023 6.15p 6.45p 5.60p 6.45p 3616
05/09/2023 6.15p 6.95p 6.15p 6.55p 7061
04/09/2023 6.15p 6.95p 6.15p 6.63p 7183
01/09/2023 6.30p 6.60p 6.15p 6.60p 10002
31/08/2023 6.30p 7.00p 6.30p 6.30p 13562
30/08/2023 6.30p 6.95p 6.15p 6.45p 205
29/08/2023 6.30p 6.74p 6.00p 6.23p 184850
25/08/2023 6.90p 7.10p 5.63p 6.35p 401643
24/08/2023 6.75p 7.65p 6.11p 6.63p 87961
23/08/2023 6.75p 6.73p 6.56p 6.73p 6977
22/08/2023 6.75p 8.00p 6.46p 7.10p 7933
21/08/2023 7.15p 8.00p 6.40p 6.75p 92654
18/08/2023 7.25p 7.95p 6.50p 6.98p 507
17/08/2023 7.25p 8.00p 6.82p 6.93p 171305
16/08/2023 7.00p 7.95p 7.00p 7.08p 51051
15/08/2023 6.65p 7.50p 6.75p 6.75p 24
14/08/2023 6.65p 7.45p 6.06p 6.83p 20202
11/08/2023 7.25p 7.45p 6.83p 6.83p 916
10/08/2023 7.40p 7.95p 6.80p 7.13p 130941
09/08/2023 7.50p 7.50p 7.00p 7.25p 7571
08/08/2023 7.45p 7.45p 7.06p 7.23p 134456
07/08/2023 7.75p 7.95p 7.00p 7.23p 24444
04/08/2023 7.05p 7.95p 7.05p 7.58p 18496
03/08/2023 7.90p 7.95p 7.05p 7.50p 9308
02/08/2023 7.90p 7.95p 7.12p 7.50p 8248
01/08/2023 7.90p 8.00p 7.00p 7.50p 306158
31/07/2023 8.00p 8.45p 7.00p 7.75p 824428
28/07/2023 8.95p 9.70p 8.50p 8.75p 176683
27/07/2023 9.00p 9.00p 8.61p 8.75p 28543
26/07/2023 9.45p 9.45p 8.05p 9.00p 50755
25/07/2023 9.45p 9.75p 8.98p 8.98p 4192
24/07/2023 8.60p 9.70p 8.05p 9.25p 56249
21/07/2023 8.55p 9.70p 8.06p 8.75p 16679
20/07/2023 8.55p 9.70p 8.36p 9.13p 38462
19/07/2023 8.55p 9.00p 8.05p 8.48p 79631
18/07/2023 8.45p 8.95p 8.10p 8.75p 53526
17/07/2023 8.80p 9.50p 8.50p 8.65p 122213
14/07/2023 8.60p 9.50p 8.25p 8.63p 15674
13/07/2023 8.70p 9.50p 8.05p 8.38p 176487
12/07/2023 8.80p 10.00p 8.26p 8.38p 2802
11/07/2023 8.70p 9.00p 8.10p 8.63p 9637
10/07/2023 8.45p 9.01p 8.43p 8.48p 1299341
07/07/2023 9.00p 9.50p 8.45p 8.50p 567632
06/07/2023 9.10p 8.93p 8.78p 8.78p 0
05/07/2023 9.10p 10.00p 8.93p 8.93p 111
04/07/2023 9.10p 10.00p 8.90p 9.50p 173225
03/07/2023 8.50p 9.65p 8.50p 8.78p 98438
30/06/2023 9.50p 10.00p 8.55p 8.78p 16573
29/06/2023 8.80p 10.00p 8.58p 9.28p 5892
28/06/2023 8.55p 9.00p 8.55p 9.00p 185696
27/06/2023 9.45p 9.45p 8.55p 8.95p 32187
26/06/2023 9.05p 9.95p 8.80p 8.88p 374784
23/06/2023 9.70p 11.00p 9.53p 9.75p 19458
22/06/2023 9.70p 10.71p 9.00p 9.53p 20515
21/06/2023 9.70p 11.00p 9.00p 10.25p 2213
20/06/2023 9.60p 10.00p 9.50p 9.70p 93991
19/06/2023 9.60p 11.00p 9.80p 10.25p 1591
16/06/2023 9.60p 10.00p 9.00p 9.78p 570168
15/06/2023 9.80p 10.00p 8.50p 9.78p 791975
14/06/2023 12.00p 11.55p 11.00p 11.55p 10886
13/06/2023 12.00p 12.00p 11.00p 11.50p 71312
12/06/2023 11.50p 11.52p 10.80p 11.50p 1669825
09/06/2023 10.80p 11.35p 10.40p 11.35p 40157
08/06/2023 11.00p 10.95p 10.66p 10.95p 46796
07/06/2023 11.00p 11.20p 10.70p 10.95p 564332
06/06/2023 11.20p 11.20p 10.60p 11.00p 178469
05/06/2023 10.80p 11.20p 10.30p 11.00p 99937
02/06/2023 11.20p 12.00p 10.50p 10.70p 778559
01/06/2023 11.10p 12.58p 10.90p 11.00p 530954
31/05/2023 11.00p 11.20p 11.00p 11.20p 761572
30/05/2023 10.60p 11.90p 10.50p 11.50p 170887
26/05/2023 11.00p 11.10p 10.70p 11.00p 644042
25/05/2023 11.10p 11.80p 11.00p 11.20p 771128
24/05/2023 11.00p 12.00p 11.00p 11.10p 1809660
23/05/2023 12.10p 12.10p 10.76p 11.50p 231067
22/05/2023 10.40p 12.40p 10.10p 11.85p 807657
19/05/2023 10.60p 11.90p 10.10p 10.60p 1029222
18/05/2023 12.70p 12.70p 10.30p 10.40p 944254
17/05/2023 15.00p 16.40p 11.20p 11.30p 6463904
16/05/2023 9.50p 9.25p 8.83p 8.83p 11381
15/05/2023 9.50p 10.00p 8.96p 9.25p 110946
12/05/2023 9.65p 9.95p 9.05p 9.58p 435102
11/05/2023 9.50p 9.63p 9.25p 9.50p 286715
10/05/2023 9.00p 9.50p 9.00p 9.50p 377175
09/05/2023 9.00p 9.85p 8.60p 9.33p 658633
05/05/2023 7.95p 10.50p 7.75p 9.00p 2750083
04/05/2023 7.30p 8.00p 7.12p 7.80p 793159
03/05/2023 8.15p 8.70p 7.00p 7.45p 1256675
02/05/2023 8.05p 9.50p 8.00p 8.00p 552338
28/04/2023 8.85p 9.95p 8.04p 8.13p 653755
27/04/2023 10.50p 10.50p 8.00p 8.65p 756351
26/04/2023 10.30p 10.50p 9.50p 10.15p 106871
25/04/2023 12.10p 12.80p 9.51p 10.15p 496564
24/04/2023 10.70p 12.80p 9.00p 12.15p 317540
21/04/2023 10.55p 10.90p 10.90p 10.90p 0
20/04/2023 10.55p 10.90p 10.90p 10.90p 0
19/04/2023 10.55p 10.90p 10.90p 10.90p 0
18/04/2023 10.55p 10.90p 10.90p 10.90p 0
17/04/2023 10.55p 10.90p 10.90p 10.90p 0
14/04/2023 10.55p 10.90p 10.90p 10.90p 0
13/04/2023 10.55p 10.90p 10.90p 10.90p 0
12/04/2023 10.55p 10.90p 10.90p 10.90p 0
11/04/2023 10.55p 10.90p 10.90p 10.90p 0
06/04/2023 10.55p 10.90p 10.90p 10.90p 0
05/04/2023 10.55p 10.90p 10.90p 10.90p 0
04/04/2023 10.55p 10.90p 10.90p 10.90p 0
03/04/2023 10.55p 10.90p 10.90p 10.90p 0
31/03/2023 10.55p 10.90p 10.90p 10.90p 0
30/03/2023 10.55p 10.90p 10.90p 10.90p 0
29/03/2023 10.55p 10.90p 10.90p 10.90p 0
28/03/2023 10.55p 10.90p 10.90p 10.90p 0
27/03/2023 10.55p 10.90p 10.90p 10.90p 0
24/03/2023 10.55p 10.90p 10.90p 10.90p 0
23/03/2023 10.55p 10.90p 10.90p 10.90p 0
22/03/2023 10.55p 10.90p 10.90p 10.90p 0
21/03/2023 10.55p 10.90p 10.90p 10.90p 0
20/03/2023 10.55p 10.90p 10.90p 10.90p 0
17/03/2023 10.55p 10.90p 10.90p 10.90p 0
16/03/2023 10.55p 10.90p 10.90p 10.90p 0
15/03/2023 10.55p 10.90p 10.90p 10.90p 0
14/03/2023 10.55p 10.90p 10.90p 10.90p 0
13/03/2023 10.55p 10.90p 10.90p 10.90p 0
10/03/2023 10.55p 10.90p 10.90p 10.90p 0
09/03/2023 10.55p 10.90p 10.90p 10.90p 0
08/03/2023 10.55p 10.90p 10.90p 10.90p 0
07/03/2023 10.55p 10.90p 10.90p 10.90p 0
06/03/2023 10.55p 10.90p 10.90p 10.90p 0
03/03/2023 10.55p 10.90p 10.90p 10.90p 0
02/03/2023 10.55p 10.90p 10.90p 10.90p 0
01/03/2023 10.55p 10.90p 10.90p 10.90p 0
28/02/2023 10.55p 10.90p 10.90p 10.90p 0
27/02/2023 10.55p 10.90p 10.90p 10.90p 0
24/02/2023 10.55p 10.90p 10.90p 10.90p 0
23/02/2023 10.55p 10.90p 10.90p 10.90p 0
22/02/2023 10.55p 10.90p 10.90p 10.90p 0
21/02/2023 10.55p 10.90p 10.90p 10.90p 0
20/02/2023 10.55p 10.90p 10.90p 10.90p 0
17/02/2023 10.55p 10.90p 10.90p 10.90p 0
16/02/2023 10.55p 10.90p 10.90p 10.90p 0
15/02/2023 10.55p 10.90p 10.90p 10.90p 0
14/02/2023 10.55p 10.90p 10.90p 10.90p 0
13/02/2023 10.55p 10.90p 10.90p 10.90p 0
10/02/2023 10.55p 10.90p 10.90p 10.90p 0
09/02/2023 10.55p 10.90p 10.90p 10.90p 0
08/02/2023 10.55p 10.90p 10.90p 10.90p 0
07/02/2023 10.55p 10.90p 10.90p 10.90p 0
06/02/2023 10.55p 10.90p 10.90p 10.90p 0
03/02/2023 10.55p 10.90p 10.90p 10.90p 0
02/02/2023 10.55p 10.90p 10.90p 10.90p 0
01/02/2023 10.55p 10.90p 10.90p 10.90p 0
31/01/2023 10.55p 10.90p 10.90p 10.90p 0
30/01/2023 10.55p 10.90p 10.90p 10.90p 0
27/01/2023 10.55p 10.90p 10.90p 10.90p 0
26/01/2023 10.55p 10.90p 10.90p 10.90p 0
25/01/2023 10.55p 10.90p 10.90p 10.90p 0
24/01/2023 10.55p 10.90p 10.90p 10.90p 0
23/01/2023 10.55p 10.90p 10.90p 10.90p 0
20/01/2023 10.55p 10.90p 10.90p 10.90p 0
19/01/2023 10.55p 10.90p 10.90p 10.90p 0
18/01/2023 10.55p 10.90p 10.90p 10.90p 0
17/01/2023 10.55p 10.90p 10.90p 10.90p 0

*Close Price adjusted for both dividends and splits