BVC COP
Canacol Energy Ltd (CNEC.CL)
9,000.00
+10.00
+(0.11%)
At close: May 15 at 3:53:52 PM EDT
Currency in COP Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 0.00 | 0.00 | 0.00 | 9,000.00 | 9,000.00 | - |
| May 14, 2025 | 9,060.00 | 8,990.00 | 9,040.00 | 8,990.00 | 8,990.00 | 48,541 |
| May 13, 2025 | 9,060.00 | 9,050.00 | 9,150.00 | 9,060.00 | 9,060.00 | 55,567 |
| May 12, 2025 | 9,300.00 | 8,990.00 | 9,300.00 | 9,060.00 | 9,060.00 | 122,213 |
| May 9, 2025 | 9,700.00 | 10,400.00 | 9,050.00 | 9,300.00 | 9,300.00 | 215,429 |
| May 8, 2025 | 9,060.00 | 10,500.00 | 9,180.00 | 9,700.00 | 9,700.00 | 89,481 |
| May 7, 2025 | 9,150.00 | 9,150.00 | 9,020.00 | 9,060.00 | 9,060.00 | 15,475 |
| May 6, 2025 | 9,100.00 | 9,290.00 | 9,100.00 | 9,100.00 | 9,100.00 | 13,248 |
| May 5, 2025 | 9,100.00 | 9,340.00 | 9,100.00 | 9,150.00 | 9,150.00 | 16,973 |
| May 2, 2025 | 9,100.00 | 9,100.00 | 9,050.00 | 9,100.00 | 9,100.00 | 16,001 |
| Apr 30, 2025 | 9,100.00 | 9,290.00 | 9,100.00 | 9,100.00 | 9,100.00 | 13,248 |
| Apr 29, 2025 | 9,050.00 | 9,270.00 | 9,100.00 | 9,100.00 | 9,100.00 | 53,588 |
| Apr 28, 2025 | 9,300.00 | 9,400.00 | 9,050.00 | 9,050.00 | 9,050.00 | 86,284 |
| Apr 25, 2025 | 9,600.00 | 9,420.00 | 9,250.00 | 9,300.00 | 9,300.00 | 99,969 |
| Apr 24, 2025 | 9,600.00 | 9,620.00 | 9,500.00 | 9,600.00 | 9,600.00 | 50,569 |
| Apr 23, 2025 | 9,600.00 | 9,780.00 | 9,560.00 | 9,600.00 | 9,600.00 | 20,078 |
| Apr 22, 2025 | 9,860.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | 103,907 |
| Apr 21, 2025 | 10,080.00 | 10,080.00 | 9,840.00 | 9,860.00 | 9,860.00 | 40,270 |
| Apr 18, 2025 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | - |
| Apr 17, 2025 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | - |
| Apr 16, 2025 | 10,300.00 | 10,080.00 | 10,020.00 | 10,080.00 | 10,080.00 | 30,938 |
| Apr 15, 2025 | 10,120.00 | 10,300.00 | 10,040.00 | 10,300.00 | 10,300.00 | 3,321 |
| Apr 14, 2025 | 10,020.00 | 10,200.00 | 10,120.00 | 10,120.00 | 10,120.00 | 11,867 |
| Apr 11, 2025 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 1,831 |
| Apr 10, 2025 | 10,200.00 | 10,200.00 | 10,020.00 | 10,020.00 | 10,020.00 | 21,806 |
| Apr 9, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 102,405 |
| Apr 8, 2025 | 10,300.00 | 10,660.00 | 10,200.00 | 10,200.00 | 10,200.00 | 25,275 |
| Apr 7, 2025 | 10,400.00 | 10,500.00 | 10,220.00 | 10,300.00 | 10,300.00 | 18,330 |
| Apr 4, 2025 | 10,800.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | 48,514 |
| Apr 3, 2025 | 10,800.00 | 10,800.00 | 10,640.00 | 10,800.00 | 10,800.00 | 24,455 |
| Apr 2, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 22,357 |
| Apr 1, 2025 | 10,700.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 8,764 |
| Mar 31, 2025 | 10,820.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 68,294 |
| Mar 28, 2025 | 10,900.00 | 10,900.00 | 10,820.00 | 10,820.00 | 10,820.00 | 11,173 |
| Mar 27, 2025 | 10,940.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 15,830 |
| Mar 26, 2025 | 11,080.00 | 11,080.00 | 10,940.00 | 10,940.00 | 10,940.00 | 26,399 |
| Mar 25, 2025 | 11,060.00 | 11,300.00 | 10,960.00 | 11,080.00 | 11,080.00 | 43,126 |
| Mar 24, 2025 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | - |
| Mar 21, 2025 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | - |
| Mar 20, 2025 | 12,400.00 | 12,200.00 | 11,740.00 | 11,740.00 | 11,740.00 | 42,395 |
| Mar 19, 2025 | 11,740.00 | 12,460.00 | 11,820.00 | 12,400.00 | 12,400.00 | 59,720 |
| Mar 18, 2025 | 11,460.00 | 11,920.00 | 11,460.00 | 11,740.00 | 11,740.00 | 37,156 |
| Mar 17, 2025 | 11,080.00 | 11,480.00 | 11,100.00 | 11,460.00 | 11,460.00 | 64,761 |
| Mar 14, 2025 | 10,980.00 | 11,080.00 | 10,900.00 | 11,080.00 | 11,080.00 | 25,920 |
| Mar 13, 2025 | 10,880.00 | 10,980.00 | 10,880.00 | 10,980.00 | 10,980.00 | 7,191 |
| Mar 12, 2025 | 10,920.00 | 10,900.00 | 10,880.00 | 10,880.00 | 10,880.00 | 17,480 |
| Mar 11, 2025 | 10,920.00 | 10,960.00 | 10,800.00 | 10,920.00 | 10,920.00 | 8,366 |
| Mar 10, 2025 | 11,200.00 | 11,100.00 | 10,900.00 | 10,920.00 | 10,920.00 | 12,374 |
| Mar 7, 2025 | 11,180.00 | 11,340.00 | 11,180.00 | 11,200.00 | 11,200.00 | 9,761 |
| Mar 6, 2025 | 10,880.00 | 11,180.00 | 10,800.00 | 11,180.00 | 11,180.00 | 35,413 |
| Mar 5, 2025 | 10,980.00 | 11,200.00 | 10,820.00 | 10,880.00 | 10,880.00 | 26,001 |
| Mar 4, 2025 | 11,000.00 | 10,980.00 | 10,500.00 | 10,980.00 | 10,980.00 | 39,622 |
| Mar 3, 2025 | 10,960.00 | 11,080.00 | 10,980.00 | 11,000.00 | 11,000.00 | 10,319 |
| Feb 28, 2025 | 11,160.00 | 11,180.00 | 10,960.00 | 10,960.00 | 10,960.00 | 30,514 |
| Feb 27, 2025 | 11,220.00 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | 6,911 |
| Feb 26, 2025 | 11,100.00 | 11,220.00 | 11,220.00 | 11,220.00 | 11,220.00 | 5,620 |
| Feb 25, 2025 | 11,420.00 | 11,580.00 | 11,100.00 | 11,100.00 | 11,100.00 | 54,165 |
| Feb 24, 2025 | 11,300.00 | 11,600.00 | 11,200.00 | 11,420.00 | 11,420.00 | 57,469 |
| Feb 21, 2025 | 11,200.00 | 11,460.00 | 11,200.00 | 11,300.00 | 11,300.00 | 74,722 |
| Feb 20, 2025 | 10,900.00 | 11,760.00 | 11,000.00 | 11,200.00 | 11,200.00 | 25,783 |
| Feb 19, 2025 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 7,934 |
| Feb 18, 2025 | 11,180.00 | 11,120.00 | 10,900.00 | 11,120.00 | 11,120.00 | 49,994 |
| Feb 17, 2025 | 11,000.00 | 11,180.00 | 11,000.00 | 11,180.00 | 11,180.00 | 8,720 |
| Feb 14, 2025 | 11,100.00 | 11,000.00 | 10,780.00 | 11,000.00 | 11,000.00 | 12,007 |
| Feb 13, 2025 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 21,156 |
| Feb 12, 2025 | 11,220.00 | 11,240.00 | 11,000.00 | 11,000.00 | 11,000.00 | 20,621 |
| Feb 11, 2025 | 11,480.00 | 11,480.00 | 11,220.00 | 11,220.00 | 11,220.00 | 22,491 |
| Feb 10, 2025 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 5,593 |
| Feb 7, 2025 | 11,400.00 | 11,520.00 | 11,400.00 | 11,480.00 | 11,480.00 | 8,245 |
| Feb 6, 2025 | 11,080.00 | 11,480.00 | 11,380.00 | 11,400.00 | 11,400.00 | 16,737 |
| Feb 5, 2025 | 11,000.00 | 11,260.00 | 11,020.00 | 11,080.00 | 11,080.00 | 12,130 |
| Feb 4, 2025 | 11,020.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | 25,458 |
| Feb 3, 2025 | 11,300.00 | 11,380.00 | 10,980.00 | 11,020.00 | 11,020.00 | 42,770 |
| Jan 31, 2025 | 11,000.00 | 11,600.00 | 11,100.00 | 11,300.00 | 11,300.00 | 79,889 |
| Jan 30, 2025 | 10,700.00 | 11,000.00 | 10,720.00 | 11,000.00 | 11,000.00 | 109,796 |
| Jan 29, 2025 | 10,580.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | 152,145 |
| Jan 28, 2025 | 11,000.00 | 10,900.00 | 10,480.00 | 10,580.00 | 10,580.00 | 93,704 |
| Jan 27, 2025 | 10,340.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 75,213 |
| Jan 24, 2025 | 10,400.00 | 10,380.00 | 10,100.00 | 10,340.00 | 10,340.00 | 55,159 |
| Jan 23, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 31,362 |
| Jan 22, 2025 | 10,700.00 | 10,720.00 | 10,320.00 | 10,400.00 | 10,400.00 | 76,113 |
| Jan 21, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - |
| Jan 20, 2025 | 11,080.00 | 11,040.00 | 10,900.00 | 10,900.00 | 10,900.00 | 15,956 |
| Jan 17, 2025 | 11,160.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 3,983 |
| Jan 16, 2025 | 11,360.00 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | 15,329 |
| Jan 15, 2025 | 11,500.00 | 11,360.00 | 11,080.00 | 11,360.00 | 11,360.00 | 6,697 |
| Jan 14, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,490 |
| Jan 13, 2025 | 11,600.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 18,580 |
| Jan 10, 2025 | 11,800.00 | 12,100.00 | 11,600.00 | 11,600.00 | 11,600.00 | 12,097 |
| Jan 9, 2025 | 11,600.00 | 12,440.00 | 11,760.00 | 11,800.00 | 11,800.00 | 11,354 |
| Jan 8, 2025 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 10,280 |
| Jan 7, 2025 | 11,400.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | 9,562 |
| Jan 3, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 13,264 |
| Jan 2, 2025 | 11,100.00 | 11,440.00 | 11,400.00 | 11,400.00 | 11,400.00 | 14,655 |
| Dec 31, 2024 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - |
| Dec 30, 2024 | 10,900.00 | 11,100.00 | 11,020.00 | 11,100.00 | 11,100.00 | 7,924 |
| Dec 27, 2024 | 10,920.00 | 10,920.00 | 10,900.00 | 10,900.00 | 10,900.00 | 18,526 |
| Dec 26, 2024 | 11,360.00 | 11,180.00 | 10,920.00 | 10,920.00 | 10,920.00 | 11,883 |
| Dec 25, 2024 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | - |
| Dec 24, 2024 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 1,408 |
| Dec 23, 2024 | 11,460.00 | 11,600.00 | 11,360.00 | 11,360.00 | 11,360.00 | 4,219 |
| Dec 20, 2024 | 11,060.00 | 11,660.00 | 11,000.00 | 11,460.00 | 11,460.00 | 19,598 |
| Dec 19, 2024 | 11,360.00 | 11,360.00 | 11,060.00 | 11,060.00 | 11,060.00 | 10,274 |
| Dec 18, 2024 | 11,240.00 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 4,534 |
| Dec 17, 2024 | 11,500.00 | 11,240.00 | 11,200.00 | 11,240.00 | 11,240.00 | 6,201 |
| Dec 16, 2024 | 11,640.00 | 11,520.00 | 11,500.00 | 11,500.00 | 11,500.00 | 4,791 |
| Dec 13, 2024 | 12,000.00 | 12,000.00 | 11,640.00 | 11,640.00 | 11,640.00 | 21,663 |
| Dec 12, 2024 | 12,220.00 | 12,220.00 | 11,500.00 | 12,000.00 | 12,000.00 | 14,022 |
| Dec 11, 2024 | 12,500.00 | 12,500.00 | 12,220.00 | 12,220.00 | 12,220.00 | 15,046 |
| Dec 10, 2024 | 12,680.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 7,283 |
| Dec 9, 2024 | 12,420.00 | 12,980.00 | 12,460.00 | 12,680.00 | 12,680.00 | 9,143 |
| Dec 6, 2024 | 12,840.00 | 12,800.00 | 12,420.00 | 12,420.00 | 12,420.00 | 20,905 |
| Dec 5, 2024 | 13,260.00 | 13,580.00 | 12,840.00 | 12,840.00 | 12,840.00 | 6,912 |
| Dec 4, 2024 | 13,000.00 | 13,300.00 | 12,980.00 | 13,260.00 | 13,260.00 | 51,424 |
| Dec 3, 2024 | 12,500.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 81,822 |
| Dec 2, 2024 | 12,080.00 | 12,500.00 | 12,480.00 | 12,500.00 | 12,500.00 | 19,967 |
| Nov 29, 2024 | 11,840.00 | 12,080.00 | 12,040.00 | 12,080.00 | 12,080.00 | 6,282 |
| Nov 28, 2024 | 12,200.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 6,180 |
| Nov 27, 2024 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 8,414 |
| Nov 26, 2024 | 12,160.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 15,839 |
| Nov 25, 2024 | 12,100.00 | 12,160.00 | 11,800.00 | 12,160.00 | 12,160.00 | 22,693 |
| Nov 22, 2024 | 12,600.00 | 12,620.00 | 11,800.00 | 12,100.00 | 12,100.00 | 63,559 |
| Nov 21, 2024 | 11,580.00 | 13,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | 108,315 |
| Nov 20, 2024 | 10,540.00 | 11,580.00 | 10,800.00 | 11,580.00 | 11,580.00 | 36,481 |
| Nov 19, 2024 | 9,800.00 | 10,780.00 | 10,140.00 | 10,540.00 | 10,540.00 | 42,458 |
| Nov 18, 2024 | 9,640.00 | 9,800.00 | 9,790.00 | 9,800.00 | 9,800.00 | 16,191 |
| Nov 15, 2024 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 4,530 |
| Nov 14, 2024 | 9,600.00 | 9,700.00 | 9,640.00 | 9,640.00 | 9,640.00 | 9,438 |
| Nov 13, 2024 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 4,849 |
| Nov 12, 2024 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 19,886 |
| Nov 8, 2024 | 9,900.00 | 9,950.00 | 9,200.00 | 9,500.00 | 9,500.00 | 37,225 |
| Nov 7, 2024 | 9,400.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 21,530 |
| Nov 6, 2024 | 9,000.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 15,619 |
| Nov 5, 2024 | 9,080.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,865 |
| Nov 1, 2024 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 1,267 |
| Oct 31, 2024 | 9,200.00 | 9,080.00 | 8,900.00 | 9,080.00 | 9,080.00 | 15,335 |
| Oct 30, 2024 | 9,330.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 6,495 |
| Oct 29, 2024 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 1,996 |
| Oct 28, 2024 | 9,500.00 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 13,910 |
| Oct 25, 2024 | 9,900.00 | 9,500.00 | 9,440.00 | 9,500.00 | 9,500.00 | 7,725 |
| Oct 24, 2024 | 9,850.00 | 9,900.00 | 9,550.00 | 9,900.00 | 9,900.00 | 29,467 |
| Oct 23, 2024 | 10,160.00 | 9,920.00 | 9,650.00 | 9,850.00 | 9,850.00 | 22,265 |
| Oct 22, 2024 | 10,000.00 | 10,160.00 | 10,100.00 | 10,160.00 | 10,160.00 | 9,436 |
| Oct 21, 2024 | 10,320.00 | 10,460.00 | 9,980.00 | 10,000.00 | 10,000.00 | 38,473 |
| Oct 18, 2024 | 10,080.00 | 10,320.00 | 10,100.00 | 10,320.00 | 10,320.00 | 34,997 |
| Oct 17, 2024 | 10,540.00 | 10,120.00 | 10,020.00 | 10,080.00 | 10,080.00 | 13,552 |
| Oct 16, 2024 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 2,517 |
| Oct 15, 2024 | 10,700.00 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 5,306 |
| Oct 11, 2024 | 10,440.00 | 10,700.00 | 10,680.00 | 10,700.00 | 10,700.00 | 17,673 |
| Oct 10, 2024 | 10,700.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 3,672 |
| Oct 9, 2024 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1,530 |
| Oct 8, 2024 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 18,752 |
| Oct 7, 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 537 |
| Oct 4, 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,224 |
| Oct 3, 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 5,987 |
| Oct 2, 2024 | 10,860.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 65,682 |
| Oct 1, 2024 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 1,485 |
| Sep 30, 2024 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 1,172 |
| Sep 27, 2024 | 10,900.00 | 10,960.00 | 10,860.00 | 10,860.00 | 10,860.00 | 24,502 |
| Sep 26, 2024 | 10,700.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 6,779 |
| Sep 25, 2024 | 10,840.00 | 10,740.00 | 10,700.00 | 10,700.00 | 10,700.00 | 51,901 |
| Sep 24, 2024 | 10,700.00 | 11,000.00 | 10,840.00 | 10,840.00 | 10,840.00 | 14,911 |
| Sep 23, 2024 | 10,560.00 | 10,700.00 | 10,620.00 | 10,700.00 | 10,700.00 | 20,622 |
| Sep 20, 2024 | 10,720.00 | 10,600.00 | 10,400.00 | 10,560.00 | 10,560.00 | 53,555 |
| Sep 19, 2024 | 10,300.00 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 4,030 |
| Sep 18, 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,621 |
| Sep 17, 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 684 |
| Sep 16, 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 5,098 |
| Sep 13, 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 258 |
| Sep 12, 2024 | 10,080.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 13,580 |
| Sep 11, 2024 | 10,140.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 12,408 |
| Sep 10, 2024 | 10,600.00 | 10,440.00 | 9,960.00 | 10,140.00 | 10,140.00 | 41,523 |
| Sep 9, 2024 | 10,400.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 5,735 |
| Sep 6, 2024 | 11,160.00 | 10,700.00 | 10,220.00 | 10,400.00 | 10,400.00 | 32,974 |
| Sep 5, 2024 | 11,300.00 | 11,200.00 | 11,160.00 | 11,160.00 | 11,160.00 | 7,445 |
| Sep 4, 2024 | 11,460.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 5,655 |
| Sep 3, 2024 | 12,560.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 8,490 |
| Sep 2, 2024 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 1,010 |
| Aug 30, 2024 | 11,500.00 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 7,224 |
| Aug 29, 2024 | 11,700.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 16,112 |
| Aug 28, 2024 | 11,820.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 51,071 |
| Aug 27, 2024 | 12,100.00 | 12,000.00 | 11,820.00 | 11,820.00 | 11,820.00 | 14,891 |
| Aug 26, 2024 | 12,220.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 21,309 |
| Aug 23, 2024 | 12,700.00 | 12,700.00 | 12,200.00 | 12,220.00 | 12,220.00 | 26,057 |
| Aug 22, 2024 | 12,960.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 2,214 |
| Aug 21, 2024 | 12,860.00 | 12,960.00 | 12,720.00 | 12,960.00 | 12,960.00 | 6,266 |
| Aug 20, 2024 | 12,780.00 | 12,860.00 | 12,800.00 | 12,860.00 | 12,860.00 | 77,627 |
| Aug 16, 2024 | 12,600.00 | 12,780.00 | 12,600.00 | 12,780.00 | 12,780.00 | 3,239 |
| Aug 15, 2024 | 12,720.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | 13,331 |
| Aug 14, 2024 | 12,680.00 | 12,800.00 | 12,700.00 | 12,720.00 | 12,720.00 | 5,961 |
| Aug 13, 2024 | 12,640.00 | 13,000.00 | 12,500.00 | 12,680.00 | 12,680.00 | 36,423 |
| Aug 12, 2024 | 12,500.00 | 12,920.00 | 12,640.00 | 12,640.00 | 12,640.00 | 120,281 |
| Aug 9, 2024 | 12,500.00 | 12,580.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,449 |
| Aug 8, 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,369 |
| Aug 7, 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,369 |
| Aug 6, 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,713 |
| Aug 5, 2024 | 12,660.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,040 |
| Aug 2, 2024 | 12,760.00 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 7,449 |
| Aug 1, 2024 | 12,500.00 | 12,760.00 | 12,760.00 | 12,760.00 | 12,760.00 | 4,474 |
| Jul 31, 2024 | 12,880.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2,226 |
| Jul 30, 2024 | 12,940.00 | 12,900.00 | 12,880.00 | 12,880.00 | 12,880.00 | 38,824 |
| Jul 29, 2024 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 1,082 |
| Jul 26, 2024 | 12,700.00 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 2,076 |
| Jul 25, 2024 | 12,500.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,700.00 | 2,991 |
| Jul 24, 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 804 |
| Jul 23, 2024 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2,712 |
| Jul 22, 2024 | 13,060.00 | 13,000.00 | 12,920.00 | 13,000.00 | 13,000.00 | 8,223 |
| Jul 19, 2024 | 14,000.00 | 13,580.00 | 12,900.00 | 13,060.00 | 13,060.00 | 62,393 |
| Jul 18, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,828 |
| Jul 17, 2024 | 13,460.00 | 14,240.00 | 13,600.00 | 14,000.00 | 14,000.00 | 21,774 |
| Jul 16, 2024 | 13,800.00 | 13,520.00 | 13,460.00 | 13,460.00 | 13,460.00 | 4,510 |
| Jul 15, 2024 | 13,900.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 8,879 |
| Jul 12, 2024 | 13,400.00 | 13,960.00 | 13,400.00 | 13,900.00 | 13,900.00 | 35,590 |
| Jul 11, 2024 | 13,380.00 | 13,400.00 | 13,220.00 | 13,400.00 | 13,400.00 | 30,873 |
| Jul 10, 2024 | 12,980.00 | 13,380.00 | 13,100.00 | 13,380.00 | 13,380.00 | 38,885 |
| Jul 9, 2024 | 12,920.00 | 12,980.00 | 12,940.00 | 12,980.00 | 12,980.00 | 6,996 |
| Jul 8, 2024 | 13,300.00 | 12,920.00 | 12,920.00 | 12,920.00 | 12,920.00 | 2,325 |
| Jul 5, 2024 | 12,780.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 8,324 |
| Jul 4, 2024 | 12,780.00 | 12,780.00 | 12,780.00 | 12,780.00 | 12,780.00 | 260 |
| Jul 3, 2024 | 12,780.00 | 12,780.00 | 12,780.00 | 12,780.00 | 12,780.00 | 162 |
| Jul 2, 2024 | 12,860.00 | 12,780.00 | 12,780.00 | 12,780.00 | 12,780.00 | 1,470 |
| Jun 28, 2024 | 12,900.00 | 13,100.00 | 12,860.00 | 12,860.00 | 12,860.00 | 4,154 |
| Jun 27, 2024 | 12,860.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 41,802 |
| Jun 26, 2024 | 12,800.00 | 13,000.00 | 12,860.00 | 12,860.00 | 12,860.00 | 46,500 |
| Jun 25, 2024 | 12,740.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 91,060 |
| Jun 24, 2024 | 12,320.00 | 12,740.00 | 12,440.00 | 12,740.00 | 12,740.00 | 22,812 |
| Jun 21, 2024 | 12,280.00 | 12,420.00 | 12,320.00 | 12,320.00 | 12,320.00 | 28,502 |
| Jun 20, 2024 | 12,020.00 | 12,380.00 | 12,280.00 | 12,280.00 | 12,280.00 | 5,993 |
| Jun 19, 2024 | 12,280.00 | 12,200.00 | 12,000.00 | 12,020.00 | 12,020.00 | 8,897 |
| Jun 18, 2024 | 12,140.00 | 12,300.00 | 12,220.00 | 12,280.00 | 12,280.00 | 12,467 |
| Jun 17, 2024 | 12,340.00 | 12,220.00 | 12,140.00 | 12,140.00 | 12,140.00 | 8,356 |
| Jun 14, 2024 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 875 |
| Jun 13, 2024 | 12,200.00 | 12,400.00 | 12,340.00 | 12,340.00 | 12,340.00 | 21,550 |
| Jun 12, 2024 | 12,380.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | 6,620 |
| Jun 11, 2024 | 11,760.00 | 12,380.00 | 11,760.00 | 12,380.00 | 12,380.00 | 24,343 |
| Jun 7, 2024 | 12,200.00 | 12,100.00 | 11,740.00 | 11,760.00 | 11,760.00 | 23,488 |
| Jun 6, 2024 | 12,500.00 | 12,260.00 | 11,720.00 | 12,200.00 | 12,200.00 | 68,028 |
| Jun 5, 2024 | 12,520.00 | 12,700.00 | 12,480.00 | 12,500.00 | 12,500.00 | 25,145 |
| Jun 4, 2024 | 12,520.00 | 12,900.00 | 12,520.00 | 12,520.00 | 12,520.00 | 23,515 |
| May 31, 2024 | 12,980.00 | 13,000.00 | 12,520.00 | 12,520.00 | 12,520.00 | 36,828 |
| May 30, 2024 | 13,080.00 | 13,000.00 | 12,900.00 | 12,980.00 | 12,980.00 | 30,812 |
| May 29, 2024 | 12,900.00 | 13,200.00 | 13,000.00 | 13,080.00 | 13,080.00 | 6,033 |
| May 28, 2024 | 13,720.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | 57,134 |
| May 27, 2024 | 13,700.00 | 13,720.00 | 13,700.00 | 13,720.00 | 13,720.00 | 9,006 |
| May 24, 2024 | 12,900.00 | 14,500.00 | 13,540.00 | 13,700.00 | 13,700.00 | 70,386 |
| May 23, 2024 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - |
| May 22, 2024 | 14,000.00 | 13,720.00 | 13,360.00 | 13,400.00 | 13,400.00 | 39,379 |
| May 21, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 8,030 |
| May 20, 2024 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 6,059 |
| May 17, 2024 | 14,240.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 20,369 |
| May 16, 2024 | 14,000.00 | 14,240.00 | 14,080.00 | 14,240.00 | 14,240.00 | 25,611 |
| May 15, 2024 | 14,100.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 18,154 |
Related Tickers
ANGS.L Angus Energy plc
0.2100
0.00%
1605.T Inpex Corporation
1,889.50
-1.23%
SSLZY Santos Limited
4.1100
+0.49%
NWMD.TA NewMed Energy - Limited Partnership
1,462.00
0.00%
PTHRF Pantheon Resources Plc
0.5410
-1.64%
PANR.L Pantheon Resources Plc
41.00
-3.76%
AKRBP.OL Aker BP ASA
239.40
-1.03%
CJ.TO Cardinal Energy Ltd.
6.10
-2.09%
OXY Occidental Petroleum Corporation
43.37
-1.03%