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
08/10/2025 11.50p 11.80p 11.00p 11.30p 533154
07/10/2025 11.75p 11.75p 11.27p 11.50p 277776
06/10/2025 11.50p 12.50p 11.50p 11.75p 380287
03/10/2025 12.00p 12.50p 11.35p 11.50p 1196188
02/10/2025 12.00p 12.50p 11.50p 12.40p 338666
01/10/2025 11.75p 12.50p 10.65p 12.00p 3801775
30/09/2025 13.50p 13.75p 13.40p 13.50p 152641
29/09/2025 13.75p 14.00p 13.00p 13.50p 354047
26/09/2025 13.75p 13.75p 13.51p 13.75p 70055
25/09/2025 13.75p 14.00p 13.50p 13.75p 1162503
24/09/2025 13.50p 14.00p 13.00p 13.50p 396166
23/09/2025 13.25p 13.45p 13.22p 13.25p 200517
22/09/2025 14.00p 14.20p 13.00p 13.25p 1584146
19/09/2025 13.50p 14.30p 13.50p 14.00p 1404694
18/09/2025 13.25p 14.00p 13.00p 13.75p 656869
17/09/2025 12.75p 13.40p 12.75p 13.00p 726386
16/09/2025 12.25p 12.75p 12.25p 13.10p 2323846
15/09/2025 12.25p 13.00p 12.25p 12.75p 1366144
12/09/2025 12.75p 13.00p 11.69p 12.25p 1742981
11/09/2025 13.25p 13.25p 13.25p 12.75p 316595
10/09/2025 13.25p 13.27p 13.10p 13.25p 87134
09/09/2025 14.00p 14.50p 12.50p 13.15p 2621127
08/09/2025 13.50p 13.63p 13.32p 13.50p 151561
05/09/2025 13.50p 13.57p 13.27p 13.50p 111034
04/09/2025 13.50p 14.00p 13.25p 13.50p 212539
03/09/2025 13.75p 14.00p 13.30p 13.50p 331536
02/09/2025 12.50p 14.00p 12.50p 13.75p 2459316
01/09/2025 12.25p 13.00p 12.00p 12.50p 276032
29/08/2025 12.75p 13.00p 12.00p 12.25p 1553131
28/08/2025 14.50p 15.00p 12.17p 12.75p 4962486
27/08/2025 14.50p 15.00p 14.00p 14.50p 991942
26/08/2025 14.50p 14.88p 14.46p 14.50p 133396
22/08/2025 14.25p 14.90p 14.25p 14.50p 697807
21/08/2025 14.00p 14.50p 13.87p 14.25p 550723
20/08/2025 14.25p 14.50p 13.50p 14.50p 891176
19/08/2025 14.25p 14.25p 14.16p 14.25p 31348
18/08/2025 14.50p 15.00p 14.11p 14.25p 279038
15/08/2025 14.38p 14.38p 14.21p 14.38p 57094
14/08/2025 14.50p 14.50p 14.00p 14.40p 299036
13/08/2025 14.50p 14.85p 14.18p 14.50p 449868
12/08/2025 14.50p 14.85p 14.27p 14.50p 414133
11/08/2025 14.75p 14.75p 14.00p 14.50p 488475
08/08/2025 14.75p 15.00p 14.24p 14.75p 420020
07/08/2025 15.00p 15.14p 14.50p 14.80p 471946
06/08/2025 15.00p 15.00p 14.77p 15.00p 152098
05/08/2025 15.00p 15.50p 14.50p 15.00p 250571
04/08/2025 15.25p 15.50p 14.50p 15.00p 347785
01/08/2025 15.25p 15.38p 15.11p 15.25p 175915
31/07/2025 15.00p 15.50p 14.93p 15.25p 329510
30/07/2025 14.75p 15.50p 14.50p 15.00p 152853
29/07/2025 14.75p 15.00p 14.50p 14.75p 748946
28/07/2025 15.00p 15.18p 14.52p 14.60p 1465834
25/07/2025 15.25p 15.50p 14.80p 15.00p 314144
24/07/2025 15.25p 15.50p 15.08p 15.25p 408695
23/07/2025 15.25p 15.50p 15.00p 15.30p 689620
22/07/2025 15.75p 16.00p 15.00p 15.25p 422254
21/07/2025 15.50p 16.00p 15.00p 15.75p 603337
18/07/2025 15.25p 16.00p 15.23p 15.50p 633082
17/07/2025 16.00p 16.50p 15.11p 16.00p 636083
16/07/2025 16.00p 16.50p 15.65p 16.00p 337413
15/07/2025 17.75p 18.00p 15.50p 16.00p 2590521
14/07/2025 17.50p 18.00p 17.00p 17.50p 329867
11/07/2025 17.50p 18.00p 17.00p 17.50p 276681
10/07/2025 17.50p 17.50p 17.47p 17.50p 22155
09/07/2025 17.50p 18.00p 17.35p 17.50p 800616
08/07/2025 17.75p 18.00p 17.35p 17.50p 376576
07/07/2025 17.50p 18.03p 17.05p 18.00p 914795
04/07/2025 18.00p 18.00p 17.00p 17.50p 223997
03/07/2025 18.25p 18.50p 17.16p 18.00p 824803
02/07/2025 18.75p 19.00p 18.00p 18.25p 360402
01/07/2025 18.75p 19.00p 18.50p 18.75p 629123
30/06/2025 19.00p 20.00p 18.50p 18.75p 538947
27/06/2025 18.75p 18.94p 18.40p 18.75p 339985
26/06/2025 19.00p 19.50p 18.60p 18.75p 649587
25/06/2025 19.00p 19.50p 18.50p 19.00p 347680
24/06/2025 19.75p 20.00p 18.52p 19.40p 1881520
23/06/2025 21.25p 21.80p 20.85p 21.00p 366757
20/06/2025 21.50p 22.00p 20.66p 21.00p 497624
19/06/2025 21.50p 22.00p 21.35p 21.50p 331029
18/06/2025 21.25p 22.00p 21.07p 21.50p 296351
17/06/2025 20.50p 21.50p 20.00p 21.50p 365177
16/06/2025 21.75p 22.55p 20.00p 20.70p 1776131
13/06/2025 20.00p 22.00p 19.50p 21.25p 2720433
12/06/2025 19.50p 19.65p 18.75p 19.00p 444229
11/06/2025 18.00p 19.85p 17.90p 19.00p 1263753
10/06/2025 17.50p 18.50p 17.50p 18.00p 770381
09/06/2025 16.50p 18.00p 16.50p 17.50p 1374458
06/06/2025 16.25p 17.00p 16.25p 16.50p 368757
05/06/2025 16.25p 16.50p 16.09p 16.25p 755419
04/06/2025 16.50p 17.00p 15.83p 16.25p 718154
03/06/2025 16.00p 16.50p 15.50p 16.50p 495405
02/06/2025 16.50p 16.85p 15.81p 16.85p 553666
30/05/2025 16.75p 17.00p 15.60p 16.50p 1505408
29/05/2025 17.00p 17.50p 16.91p 17.00p 294126
28/05/2025 17.00p 17.30p 16.82p 17.00p 115689
27/05/2025 16.50p 17.50p 16.50p 17.00p 674204
23/05/2025 15.75p 16.95p 15.75p 16.50p 795480
22/05/2025 15.75p 16.37p 15.56p 16.30p 1234221
21/05/2025 16.00p 16.50p 15.69p 16.00p 584228
20/05/2025 16.00p 16.30p 15.50p 16.00p 112506
19/05/2025 17.00p 17.00p 15.85p 16.00p 482663
16/05/2025 17.00p 17.20p 16.75p 17.00p 530577
15/05/2025 17.00p 17.50p 16.50p 17.00p 490087
14/05/2025 16.50p 17.50p 16.50p 17.00p 290842
13/05/2025 16.50p 17.00p 16.00p 16.50p 164000
12/05/2025 16.00p 17.50p 16.00p 16.50p 831989
09/05/2025 15.25p 16.50p 14.90p 16.00p 1026801
08/05/2025 15.25p 15.50p 14.75p 15.25p 779813
07/05/2025 15.25p 15.50p 15.23p 15.25p 220657
06/05/2025 15.50p 16.00p 15.00p 15.25p 607623
02/05/2025 15.50p 16.00p 15.00p 15.50p 218579
01/05/2025 15.50p 16.00p 15.00p 15.50p 285685
30/04/2025 15.75p 16.00p 15.23p 15.50p 659258
29/04/2025 16.25p 16.50p 14.75p 16.30p 1943314
28/04/2025 16.50p 16.50p 16.00p 16.25p 222935
25/04/2025 16.50p 16.55p 16.25p 16.50p 166106
24/04/2025 16.25p 16.65p 16.14p 16.50p 177123
23/04/2025 16.25p 17.50p 16.00p 16.25p 890013
22/04/2025 17.00p 17.50p 16.00p 16.25p 739638
17/04/2025 16.50p 17.25p 16.29p 17.20p 493196
16/04/2025 15.50p 16.73p 15.33p 16.50p 488441
15/04/2025 16.00p 16.50p 15.21p 15.75p 379858
14/04/2025 15.00p 16.35p 15.00p 16.00p 1248037
11/04/2025 15.75p 16.00p 14.50p 15.00p 1221568
10/04/2025 16.25p 17.50p 15.25p 15.50p 2060810
09/04/2025 16.25p 16.25p 14.00p 15.50p 2026625
08/04/2025 16.25p 16.63p 15.50p 16.50p 785972
07/04/2025 16.75p 16.75p 14.67p 16.00p 1703072
04/04/2025 18.50p 19.00p 16.00p 16.50p 2336068
03/04/2025 20.25p 20.25p 18.17p 18.50p 1280634
02/04/2025 19.50p 20.50p 19.50p 20.25p 850937
01/04/2025 18.50p 19.63p 18.50p 19.50p 948872
31/03/2025 18.50p 19.00p 18.06p 18.50p 147921
28/03/2025 18.50p 19.00p 18.00p 18.50p 515779
27/03/2025 18.50p 18.60p 18.19p 18.50p 140328
26/03/2025 18.50p 18.64p 18.14p 18.50p 40050
25/03/2025 17.48p 18.50p 16.90p 18.50p 852243
24/03/2025 17.38p 17.70p 17.25p 17.48p 213149
21/03/2025 17.60p 17.64p 17.15p 17.48p 149688
20/03/2025 17.75p 17.75p 17.50p 17.60p 570328
19/03/2025 17.75p 17.75p 17.50p 17.75p 74382
18/03/2025 17.75p 18.00p 17.50p 17.75p 170467
17/03/2025 17.50p 18.00p 17.50p 17.75p 294994
14/03/2025 17.50p 18.00p 17.20p 17.50p 513777
13/03/2025 17.25p 18.40p 17.19p 17.75p 2506649
12/03/2025 17.63p 17.70p 17.08p 17.25p 912817
11/03/2025 17.75p 17.75p 17.26p 17.63p 545153
10/03/2025 18.00p 18.50p 17.50p 17.75p 107886
07/03/2025 17.75p 18.22p 17.00p 18.00p 1141179
06/03/2025 18.00p 18.50p 17.50p 17.75p 479383
05/03/2025 17.75p 18.20p 17.42p 18.00p 646937
04/03/2025 18.75p 18.75p 17.17p 17.75p 1273481
03/03/2025 19.00p 19.50p 18.68p 18.75p 271493
28/02/2025 19.00p 19.18p 18.57p 19.00p 271783
27/02/2025 19.50p 19.59p 18.68p 19.00p 446231
26/02/2025 19.50p 20.00p 19.20p 19.50p 369069
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

*Close Price adjusted for both dividends and splits