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
08/12/2022 16.75p 17.00p 16.50p 16.75p 593430
07/12/2022 17.50p 17.50p 16.50p 16.75p 1518924
06/12/2022 18.75p 18.80p 17.50p 17.75p 961901
05/12/2022 18.50p 19.00p 18.00p 18.75p 162924
02/12/2022 17.50p 19.00p 17.00p 18.50p 1028663
01/12/2022 17.50p 17.70p 17.00p 17.50p 700661
30/11/2022 18.25p 18.25p 17.04p 17.50p 814410
29/11/2022 19.50p 19.50p 18.00p 18.00p 952004
28/11/2022 19.25p 19.25p 18.51p 18.75p 473777
25/11/2022 19.00p 19.40p 18.75p 19.25p 455242
24/11/2022 19.50p 20.00p 18.60p 19.00p 850909
23/11/2022 19.50p 19.69p 19.00p 19.00p 527489
22/11/2022 19.25p 19.75p 19.05p 19.50p 282748
21/11/2022 20.20p 20.20p 18.50p 19.50p 1483037
18/11/2022 20.70p 21.00p 20.00p 20.20p 491604
17/11/2022 20.80p 20.95p 20.52p 20.70p 509294
16/11/2022 20.80p 21.15p 20.50p 20.80p 285583
15/11/2022 20.90p 21.37p 20.65p 20.80p 271164
14/11/2022 20.50p 21.70p 20.50p 20.70p 1198621
11/11/2022 19.75p 22.21p 19.75p 21.00p 1796592
10/11/2022 19.00p 19.98p 18.88p 19.75p 505340
09/11/2022 19.25p 19.50p 18.50p 19.00p 351143
08/11/2022 19.50p 19.50p 19.00p 19.25p 531122
07/11/2022 20.25p 20.25p 18.51p 19.50p 1705546
04/11/2022 20.25p 20.80p 19.50p 20.25p 1428800
03/11/2022 20.25p 20.33p 19.25p 20.25p 1081677
02/11/2022 20.50p 20.65p 19.70p 20.25p 936644
01/11/2022 20.00p 21.40p 19.26p 20.50p 2577396
31/10/2022 19.50p 19.90p 19.00p 19.50p 518568
28/10/2022 19.25p 19.70p 18.80p 19.50p 391278
27/10/2022 18.50p 19.95p 18.00p 19.50p 1273773
26/10/2022 18.25p 19.00p 18.00p 18.50p 659737
25/10/2022 18.25p 18.50p 18.25p 18.25p 108904
24/10/2022 18.00p 18.48p 18.00p 18.25p 625096
21/10/2022 18.25p 18.70p 17.76p 18.00p 603836
20/10/2022 17.75p 18.35p 17.75p 18.25p 944619
19/10/2022 17.75p 17.82p 17.67p 17.75p 168476
18/10/2022 17.75p 17.90p 17.65p 17.75p 119706
17/10/2022 17.75p 18.00p 17.58p 17.75p 269544
14/10/2022 17.75p 18.50p 17.50p 17.75p 678649
13/10/2022 18.00p 18.40p 17.50p 18.20p 869836
12/10/2022 17.75p 18.28p 17.52p 17.90p 724780
11/10/2022 18.25p 18.50p 17.30p 17.75p 971424
10/10/2022 18.75p 19.40p 18.10p 18.25p 504872
07/10/2022 18.25p 19.00p 18.15p 18.75p 2353210
06/10/2022 17.75p 18.42p 17.75p 18.25p 1188636
05/10/2022 17.50p 18.00p 17.15p 17.75p 955142
04/10/2022 18.00p 18.50p 17.52p 17.70p 669743
03/10/2022 16.25p 17.90p 16.20p 17.75p 2148224
30/09/2022 15.25p 16.50p 15.25p 16.25p 884853
29/09/2022 15.25p 15.40p 15.03p 15.25p 447192
28/09/2022 15.25p 15.54p 14.10p 15.25p 1753608
27/09/2022 15.50p 16.00p 15.09p 15.50p 1150889
26/09/2022 16.25p 16.25p 15.50p 15.75p 675509
23/09/2022 17.00p 17.22p 16.00p 16.00p 1075717
22/09/2022 17.25p 18.00p 16.77p 17.00p 704938
21/09/2022 17.25p 17.70p 17.00p 17.50p 67200
20/09/2022 17.50p 17.60p 17.00p 17.25p 395652
19/09/2022 18.00p 18.00p 17.01p 17.50p 775495
16/09/2022 18.00p 18.00p 17.01p 17.50p 775495
15/09/2022 18.00p 18.50p 17.55p 18.00p 342062
14/09/2022 18.00p 18.50p 17.51p 18.00p 281090
13/09/2022 17.50p 18.75p 17.10p 18.00p 1074395
12/09/2022 17.50p 17.88p 17.13p 17.50p 381123
09/09/2022 17.75p 17.75p 17.00p 17.25p 475360
08/09/2022 18.00p 18.00p 17.44p 17.75p 803619
07/09/2022 17.50p 19.50p 17.50p 18.25p 3693175
06/09/2022 17.25p 17.84p 16.93p 17.25p 203832
05/09/2022 17.25p 17.35p 16.90p 17.00p 262467
02/09/2022 16.50p 17.87p 16.20p 17.25p 538169
01/09/2022 16.50p 16.90p 16.16p 16.50p 222105
31/08/2022 16.50p 16.90p 16.50p 16.50p 69630
30/08/2022 16.50p 18.40p 16.10p 16.50p 1739994
29/08/2022 17.25p 17.48p 16.59p 16.75p 962564
26/08/2022 17.25p 17.48p 16.60p 16.75p 922866
25/08/2022 17.00p 17.50p 16.35p 17.25p 1668965
24/08/2022 19.00p 19.20p 16.52p 17.00p 4526127
23/08/2022 18.00p 20.87p 18.00p 19.25p 2196889
22/08/2022 18.75p 19.00p 18.00p 18.00p 254843
19/08/2022 18.25p 19.30p 18.00p 18.75p 1245585
18/08/2022 16.75p 18.45p 16.75p 18.25p 1102652
17/08/2022 16.50p 17.20p 16.47p 16.75p 916950
16/08/2022 15.50p 16.95p 15.10p 16.50p 936614
15/08/2022 16.25p 16.25p 15.13p 15.50p 982490
12/08/2022 16.25p 16.40p 15.90p 16.25p 276614
11/08/2022 15.75p 16.47p 15.60p 16.25p 696960
10/08/2022 16.25p 16.25p 15.75p 15.75p 427040
09/08/2022 16.25p 16.37p 16.00p 16.25p 445086
08/08/2022 16.50p 16.50p 16.15p 16.25p 179989
05/08/2022 17.00p 17.00p 16.00p 16.25p 1365324
04/08/2022 17.50p 17.50p 16.55p 17.00p 497430
03/08/2022 16.50p 18.00p 16.50p 17.60p 843210
02/08/2022 16.75p 17.50p 16.36p 16.50p 331177
01/08/2022 16.50p 17.38p 16.25p 17.00p 940828
29/07/2022 16.00p 17.00p 15.52p 16.00p 1353221
28/07/2022 15.00p 16.13p 14.82p 16.00p 620781
27/07/2022 15.00p 15.40p 14.68p 15.00p 267156
26/07/2022 15.50p 15.50p 15.26p 15.50p 197300
25/07/2022 15.25p 15.50p 15.25p 15.50p 158454
22/07/2022 15.00p 15.40p 15.00p 15.25p 193609
21/07/2022 15.50p 15.75p 15.00p 15.00p 307433
20/07/2022 15.00p 16.00p 14.80p 15.50p 456431
19/07/2022 15.00p 15.25p 14.77p 15.00p 489553
18/07/2022 15.00p 15.88p 14.25p 15.00p 1042724
15/07/2022 14.00p 14.24p 13.51p 14.00p 315054
14/07/2022 14.65p 14.95p 14.00p 14.10p 882127
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

*Close Price adjusted for both dividends and splits