- Share Prices
Chaarat Gold Holdings LTD (CGH)
2.95p+0.00 (+0.00%)25 Apr 2024, 12:50
Chaarat Gold Holdings LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 2.90p | 3.00p | 2.81p | 2.95p | 134,901 |
Apr 23, 2024 | 2.90p | 3.00p | 2.80p | 2.90p | 856 |
Apr 22, 2024 | 2.85p | 3.00p | 2.82p | 2.82p | 2,655,725 |
Apr 19, 2024 | 2.95p | 2.90p | 2.80p | 2.85p | 59,854 |
Apr 18, 2024 | 2.85p | 2.90p | 2.80p | 2.85p | 153,930 |
Apr 17, 2024 | 3.30p | 3.50p | 2.81p | 2.85p | 310,705 |
Apr 16, 2024 | 3.30p | 3.29p | 3.25p | 3.30p | 28,855 |
Apr 15, 2024 | 3.30p | 3.50p | 3.10p | 3.30p | 28,080 |
Apr 12, 2024 | 3.60p | 3.50p | 3.21p | 3.30p | 97,748 |
Apr 11, 2024 | 3.70p | 3.80p | 3.40p | 3.42p | 214,374 |
Apr 10, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 70,446 |
Apr 9, 2024 | 3.75p | 3.83p | 3.50p | 3.75p | 107,021 |
Apr 8, 2024 | 3.90p | 3.88p | 3.80p | 3.80p | 3,783 |
Apr 5, 2024 | 3.90p | 3.96p | 3.72p | 3.90p | 138,394 |
Apr 4, 2024 | 3.90p | 3.89p | 3.80p | 3.80p | 259,239 |
Apr 3, 2024 | 4.10p | 4.00p | 3.80p | 3.90p | 233,620 |
Apr 2, 2024 | 4.10p | 4.16p | 4.00p | 4.10p | 195,833 |
Mar 28, 2024 | 4.65p | 4.60p | 4.00p | 4.10p | 1,477,019 |
Mar 27, 2024 | 4.75p | 4.97p | 4.50p | 4.65p | 21,832 |
Mar 26, 2024 | 4.75p | 4.97p | 4.50p | 4.75p | 173,261 |
Mar 25, 2024 | 4.60p | 4.97p | 4.52p | 4.75p | 673,643 |
Mar 22, 2024 | 4.60p | 4.69p | 4.50p | 4.60p | 53,328 |
Mar 21, 2024 | 4.60p | 4.70p | 4.40p | 4.60p | 341,744 |
Mar 20, 2024 | 4.60p | 4.69p | 4.40p | 4.40p | 217,850 |
Mar 19, 2024 | 4.60p | 4.70p | 4.50p | 4.60p | 100,562 |
Mar 18, 2024 | 4.60p | 4.51p | 4.51p | 4.60p | 24,120 |
Mar 15, 2024 | 4.60p | 4.63p | 4.50p | 4.60p | 65,159 |
Mar 14, 2024 | 4.75p | 4.70p | 4.51p | 4.60p | 91,765 |
Mar 13, 2024 | 4.80p | 4.90p | 4.61p | 4.90p | 9,624 |
Mar 12, 2024 | 4.80p | 4.63p | 4.63p | 4.80p | 36,000 |
Mar 11, 2024 | 4.80p | 5.00p | 4.60p | 4.80p | 6,008 |
Mar 8, 2024 | 4.97p | 5.00p | 4.70p | 4.80p | 214,915 |
Mar 7, 2024 | 5.03p | 5.25p | 4.70p | 4.70p | 115,594 |
Mar 6, 2024 | 5.03p | 4.90p | 4.87p | 5.03p | 117,712 |
Mar 5, 2024 | 5.03p | 4.90p | 4.80p | 5.03p | 204,230 |
Mar 4, 2024 | 5.03p | 4.90p | 4.87p | 4.90p | 320,225 |
Mar 1, 2024 | 5.03p | 4.87p | 4.86p | 5.03p | 207,672 |
Feb 29, 2024 | 5.03p | 5.10p | 5.10p | 5.03p | 1,353 |
Feb 28, 2024 | 5.03p | 5.18p | 5.00p | 5.03p | 100,199 |
Feb 27, 2024 | 5.13p | 5.07p | 5.00p | 5.03p | 215,815 |
Feb 26, 2024 | 5.13p | 5.25p | 5.07p | 5.13p | 1,590 |
Feb 23, 2024 | 5.25p | 5.25p | 5.00p | 5.13p | 15,760 |
Feb 22, 2024 | 5.25p | 5.50p | 5.08p | 5.25p | 77,260 |
Feb 21, 2024 | 5.25p | 5.08p | 5.08p | 5.25p | 16,527 |
Feb 20, 2024 | 5.25p | 5.32p | 5.32p | 5.25p | 7,525 |
Feb 19, 2024 | 5.25p | 5.20p | 5.00p | 5.25p | 33,502 |
Feb 16, 2024 | 5.38p | 5.50p | 5.00p | 5.25p | 390,039 |
Feb 15, 2024 | 5.38p | 5.27p | 5.27p | 5.38p | 13,052 |
Feb 14, 2024 | 5.38p | 5.42p | 5.25p | 5.38p | 684,738 |
Feb 13, 2024 | 5.25p | 5.50p | 5.00p | 5.30p | 101,424 |