Market data

Select a section

Cadogan Petroleum

(CAD)
Sector: Oil, Gas and Coal
3.16p
-0.19p -5.80
Last updated: 11:00:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 3.35p 3.50p 3.35p 3.35p 90,000
09/07/2025 3.35p 3.35p 3.14p 3.35p 200,000
08/07/2025 3.35p 3.35p 3.16p 3.35p 0
07/07/2025 3.35p 3.50p 3.35p 3.35p 50,000
04/07/2025 3.35p 3.35p 3.16p 3.35p 0
03/07/2025 3.50p 3.50p 3.16p 3.35p 31,792
02/07/2025 3.50p 3.75p 3.00p 3.50p 126,859
01/07/2025 3.50p 3.80p 3.50p 3.50p 12,961
30/06/2025 3.50p 3.50p 3.50p 3.50p 0
27/06/2025 3.50p 3.50p 3.50p 3.50p 0
26/06/2025 3.75p 3.75p 3.00p 3.50p 79,586
25/06/2025 3.75p 3.75p 3.72p 3.75p 0
24/06/2025 3.75p 3.75p 3.53p 3.75p 141,429
23/06/2025 3.75p 3.75p 3.58p 3.75p 31,271
20/06/2025 3.75p 3.90p 3.58p 3.75p 37,385
19/06/2025 3.75p 3.75p 3.56p 3.75p 28,666
18/06/2025 3.75p 3.95p 3.53p 3.75p 331,684
17/06/2025 4.00p 4.00p 3.55p 3.75p 488,000
16/06/2025 4.25p 4.25p 4.00p 4.00p 118,578
13/06/2025 4.25p 4.25p 4.00p 4.25p 10,000
12/06/2025 4.50p 4.50p 4.00p 4.25p 41,043
11/06/2025 4.55p 4.55p 4.00p 4.50p 69,059
10/06/2025 4.55p 4.84p 4.55p 4.55p 0
09/06/2025 4.55p 4.84p 4.55p 4.55p 0
06/06/2025 4.55p 4.55p 4.10p 4.55p 2,252
05/06/2025 4.55p 4.55p 4.48p 4.55p 50,000
04/06/2025 4.75p 4.75p 4.10p 4.55p 138,412
03/06/2025 4.75p 4.75p 4.75p 4.75p 0
02/06/2025 4.75p 4.75p 4.50p 4.75p 72,704
30/05/2025 4.75p 4.95p 4.75p 4.75p 200
29/05/2025 5.00p 5.00p 4.50p 4.75p 47,047
28/05/2025 5.00p 5.00p 5.00p 5.00p 0
27/05/2025 5.00p 5.00p 4.50p 5.00p 11,679
26/05/2025 5.00p 5.00p 5.00p 5.00p 0
23/05/2025 5.00p 5.00p 5.00p 5.00p 0
22/05/2025 5.00p 5.00p 5.00p 5.00p 0
21/05/2025 5.00p 5.50p 4.50p 5.00p 105,000
20/05/2025 5.00p 5.00p 5.00p 5.00p 0
19/05/2025 5.00p 5.00p 5.00p 5.00p 0
16/05/2025 5.25p 5.50p 4.81p 5.00p 74,189
15/05/2025 4.60p 5.48p 4.30p 5.25p 441,860
14/05/2025 4.60p 4.84p 4.60p 4.60p 20,000
13/05/2025 4.50p 4.82p 4.50p 4.60p 20,646
12/05/2025 4.50p 5.00p 4.12p 4.50p 209,355
09/05/2025 4.50p 5.00p 4.50p 4.50p 10,000
08/05/2025 4.75p 4.85p 4.50p 4.50p 86,342
07/05/2025 5.00p 5.00p 4.51p 4.75p 55,323
06/05/2025 5.00p 5.40p 5.00p 5.00p 92,131
05/05/2025 4.75p 5.43p 4.50p 5.00p 472,336
02/05/2025 4.75p 5.43p 4.50p 5.00p 472,336
01/05/2025 4.00p 5.25p 4.00p 4.75p 1,149,121
30/04/2025 4.00p 4.00p 4.00p 4.00p 0
29/04/2025 4.00p 4.34p 4.00p 4.00p 30,000
28/04/2025 3.75p 4.40p 3.75p 4.00p 204,825
25/04/2025 3.75p 4.00p 3.60p 3.75p 127,066
24/04/2025 3.75p 3.75p 3.75p 3.75p 0
23/04/2025 3.75p 3.87p 3.75p 3.75p 28,079
22/04/2025 3.75p 3.87p 3.75p 3.75p 40,000
21/04/2025 3.75p 3.75p 3.75p 3.75p 0
18/04/2025 3.75p 3.75p 3.75p 3.75p 0
17/04/2025 3.75p 3.75p 3.75p 3.75p 0
16/04/2025 3.75p 3.75p 3.75p 3.75p 0
15/04/2025 3.75p 3.75p 3.75p 3.75p 0
14/04/2025 3.75p 3.75p 3.75p 3.75p 0
11/04/2025 3.75p 3.75p 3.61p 3.75p 0
10/04/2025 3.75p 3.75p 3.61p 3.75p 0
09/04/2025 3.75p 4.00p 3.75p 3.75p 25,000
08/04/2025 3.75p 3.75p 3.50p 3.75p 12,080
07/04/2025 4.00p 4.00p 3.50p 3.75p 40,000
04/04/2025 4.25p 4.25p 4.00p 4.00p 99,327
03/04/2025 4.30p 4.30p 4.00p 4.25p 167,279
02/04/2025 4.55p 4.55p 4.20p 4.30p 100,000
01/04/2025 4.55p 4.84p 4.55p 4.55p 0
31/03/2025 4.55p 4.55p 4.35p 4.55p 4,000
28/03/2025 4.55p 5.00p 4.10p 4.55p 435,795
27/03/2025 4.30p 4.55p 4.11p 4.55p 300,432
26/03/2025 4.30p 4.35p 4.11p 4.30p 55,009
25/03/2025 4.30p 4.30p 4.30p 4.30p 0
24/03/2025 4.75p 4.75p 4.10p 4.30p 370,769
21/03/2025 4.75p 4.75p 4.50p 4.75p 46,025
20/03/2025 4.75p 4.75p 4.50p 4.75p 320
19/03/2025 5.00p 5.00p 4.51p 4.75p 59,161
18/03/2025 5.00p 5.00p 4.52p 5.00p 8,344
17/03/2025 5.00p 5.30p 5.00p 5.00p 19,001
14/03/2025 5.00p 5.19p 4.50p 5.00p 70,000
13/03/2025 5.00p 5.50p 5.00p 5.00p 11,679
12/03/2025 5.00p 5.19p 4.60p 5.00p 19,522
11/03/2025 5.20p 5.20p 4.50p 4.50p 145,318
10/03/2025 5.50p 5.50p 5.00p 5.20p 163,935
07/03/2025 5.25p 5.50p 5.25p 5.50p 0
06/03/2025 5.25p 5.37p 5.00p 5.25p 49,080
05/03/2025 5.25p 5.45p 5.25p 5.25p 17,992
04/03/2025 5.25p 5.25p 5.01p 5.25p 50,000
03/03/2025 5.50p 5.50p 5.10p 5.25p 111,410
28/02/2025 5.65p 6.00p 5.30p 5.50p 131,793
27/02/2025 5.50p 6.00p 5.30p 5.65p 121,785
26/02/2025 5.25p 5.70p 5.00p 5.50p 193,183
25/02/2025 4.75p 5.00p 4.50p 4.75p 80,090
24/02/2025 4.75p 5.00p 4.51p 4.75p 36,783
21/02/2025 4.75p 5.00p 4.74p 4.75p 46,000
20/02/2025 4.75p 4.80p 4.50p 4.80p 246,460
19/02/2025 4.75p 5.00p 4.62p 4.75p 95,614
18/02/2025 5.25p 5.39p 4.51p 4.75p 450,342
17/02/2025 6.00p 6.18p 5.05p 5.25p 502,115
14/02/2025 4.75p 6.21p 4.68p 5.95p 973,881
13/02/2025 4.60p 4.94p 4.45p 4.75p 352,369
12/02/2025 4.55p 4.55p 4.14p 4.55p 27,213
11/02/2025 4.55p 4.55p 4.31p 4.55p 20,740
10/02/2025 4.55p 4.55p 4.12p 4.55p 104,750
07/02/2025 4.55p 4.60p 4.12p 4.55p 60,813
06/02/2025 4.50p 4.65p 4.19p 4.50p 149,807
05/02/2025 4.50p 4.50p 4.00p 4.50p 17,603
04/02/2025 4.55p 4.55p 4.00p 4.55p 74,283
03/02/2025 4.55p 4.55p 4.00p 4.55p 129,295
31/01/2025 4.55p 4.58p 4.10p 4.55p 77,446
30/01/2025 4.75p 4.98p 4.10p 4.55p 345,322
29/01/2025 4.60p 4.69p 4.60p 4.60p 0
28/01/2025 4.60p 4.69p 4.60p 4.60p 0
27/01/2025 4.60p 4.76p 4.60p 4.60p 3
24/01/2025 4.60p 4.76p 4.60p 4.60p 10,212
23/01/2025 4.60p 4.60p 4.24p 4.60p 30,000
22/01/2025 4.60p 4.60p 4.23p 4.60p 24,275
21/01/2025 4.60p 4.80p 4.60p 4.60p 10,000
20/01/2025 4.25p 4.80p 4.23p 4.60p 410,380
17/01/2025 3.75p 4.50p 3.75p 4.25p 633,117
16/01/2025 4.10p 4.30p 3.75p 4.10p 106,065
15/01/2025 4.10p 4.30p 4.10p 4.10p 15,625
14/01/2025 4.10p 4.19p 4.10p 4.10p 0
13/01/2025 4.25p 4.26p 3.78p 4.10p 142,500

Market data

Select a section