S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Chaarat Gold Holdings Ltd (CGH)
Chaarat Gold Holdings Ltd (CGH) Historical

CGH Chaarat Gold Holdings Ltd

4.10

0.10 (2.50%)

May 31 2024 - Closed

Delayed by 15 minutes

CGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	4.10	0.10	2.50%	4.10	4.10	4.05	2,471,067
May 30 2024	4.00	0.15	3.90%	3.85	4.10	3.85	1,060,176
May 29 2024	3.85	0.00	0.00%	3.85	3.85	3.85	150,815
May 28 2024	3.85	0.00	0.00%	3.85	4.00	3.85	171,399
May 24 2024	3.85	0.00	0.00%	3.85	3.85	3.85	447,623
May 23 2024	3.85	0.00	0.00%	3.85	3.85	3.85	148,276
May 22 2024	3.85	-0.05	-1.28%	3.825	3.85	3.65	51,549
May 21 2024	3.90	-0.10	-2.50%	4.00	4.00	3.825	908,486
May 20 2024	4.00	0.10	2.56%	3.90	4.15	3.85	2,170,510
May 17 2024	3.90	1.10	39.29%	2.80	4.50	2.80	3,734,959
May 16 2024	2.80	0.00	0.00%	2.80	2.80	2.80	38,583
May 15 2024	2.80	0.00	0.00%	2.80	2.80	2.80	11,185
May 14 2024	2.80	0.00	0.00%	2.80	2.80	2.80	1,731
May 13 2024	2.80	0.00	0.00%	2.80	2.80	2.80	10,394
May 10 2024	2.80	0.00	0.00%	2.80	2.80	2.80	103
May 09 2024	2.80	0.00	0.00%	2.80	2.80	2.80	41,075
May 08 2024	2.80	-0.05	-1.75%	2.85	2.85	2.80	76,133
May 07 2024	2.85	0.00	0.00%	2.85	2.85	2.85	25,349
May 03 2024	2.85	-0.05	-1.72%	2.90	2.90	2.85	250,096
May 02 2024	2.90	0.00	0.00%	2.90	2.90	2.90	23,641
May 01 2024	2.90	0.00	0.00%	2.90	2.90	2.90	21,989
Apr 30 2024	2.90	0.00	0.00%	2.90	2.97	2.885	103,537
Apr 29 2024	2.90	0.05	1.75%	2.85	2.90	2.85	96,301
Apr 26 2024	2.85	-0.10	-3.39%	2.95	2.95	2.85	266,463
Apr 25 2024	2.95	0.00	0.00%	2.95	2.95	2.95	162,673
Apr 24 2024	2.95	0.05	1.72%	2.90	2.95	2.90	134,901
Apr 23 2024	2.90	0.08	2.84%	2.90	2.90	2.90	856
Apr 22 2024	2.82	-0.03	-1.05%	2.85	2.90	2.82	2,655,725
Apr 19 2024	2.85	0.00	0.00%	2.95	2.95	2.85	59,854
Apr 18 2024	2.85	0.00	0.00%	2.85	2.85	2.80	153,930
Apr 17 2024	2.85	-0.45	-13.64%	3.30	3.30	2.85	310,705
Apr 16 2024	3.30	0.00	0.00%	3.30	3.30	3.30	28,855
Apr 15 2024	3.30	0.00	0.00%	3.30	3.30	3.30	28,080
Apr 12 2024	3.30	-0.12	-3.51%	3.60	3.60	3.30	97,748
Apr 11 2024	3.42	-0.33	-8.80%	3.70	3.70	3.40	214,374
Apr 10 2024	3.75	0.00	0.00%	3.75	3.75	3.75	70,446
Apr 09 2024	3.75	-0.05	-1.32%	3.75	3.75	3.75	107,021
Apr 08 2024	3.80	-0.10	-2.56%	3.90	3.90	3.76	3,783
Apr 05 2024	3.90	0.10	2.63%	3.90	3.90	3.90	138,394
Apr 04 2024	3.80	-0.10	-2.56%	3.90	3.90	3.80	259,239
Apr 03 2024	3.90	-0.20	-4.88%	4.10	4.10	3.90	233,620
Apr 02 2024	4.10	0.00	0.00%	4.10	4.10	4.00	195,833
Mar 28 2024	4.10	-0.55	-11.83%	4.65	4.65	4.10	1,477,019
Mar 27 2024	4.65	-0.10	-2.11%	4.75	4.75	4.65	21,832
Mar 26 2024	4.75	0.00	0.00%	4.75	4.75	4.75	173,261
Mar 25 2024	4.75	0.15	3.26%	4.60	4.75	4.35	673,643
Mar 22 2024	4.60	0.00	0.00%	4.60	4.60	4.50	53,328
Mar 21 2024	4.60	0.20	4.55%	4.60	4.60	4.45	341,744
Mar 20 2024	4.40	-0.20	-4.35%	4.60	4.60	4.40	417,850
Mar 19 2024	4.60	0.00	0.00%	4.60	4.60	4.50	100,562
Mar 18 2024	4.60	0.00	0.00%	4.60	4.60	4.60	24,120
Mar 15 2024	4.60	0.00	0.00%	4.60	4.60	4.60	65,159
Mar 14 2024	4.60	-0.30	-6.12%	4.75	4.75	4.60	91,765
Mar 13 2024	4.90	0.10	2.08%	4.80	4.90	4.75	9,624
Mar 12 2024	4.80	0.00	0.00%	4.80	4.80	4.80	36,000
Mar 11 2024	4.80	0.00	0.00%	4.80	4.80	4.80	6,008
Mar 08 2024	4.80	0.10	2.13%	4.975	4.975	4.80	214,915
Mar 07 2024	4.70	-0.33	-6.47%	5.025	5.025	4.70	115,594
Mar 06 2024	5.025	0.00	0.00%	5.025	5.25	5.025	117,712
Mar 05 2024	5.025	0.13	2.55%	5.025	5.025	5.025	204,230
Mar 04 2024	4.90	-0.13	-2.49%	5.025	5.025	4.90	320,225

Office Public De Lhabita...

Technology Select Portfo...

NLBNPIT1WKZ1 20351221 15...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions