Chaarat Gold Holdings Limited (CGH.L) LSE
0.14
-0.021(-12.73%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
CGH.L Historical Return
If you invested 1000 GBp in Chaarat Gold Holdings Limited (CGH.L) 10 years ago, it would be worth 23.04 GBp as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 5.98 GBp. This corresponds to total returns of -97.7%, -99.4%, respectively, with annualized returns of -31.4%, -64.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CGH.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2024 | 0.17 | 0.14 | 0.14 | 0.17 | 0.14 | 1.87M |
| August 14, 2024 | 0.17 | 0.17 | 0.17 | 0.18 | 0.15 | 9.94M |
| August 13, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.15 | 13.71M |
| August 12, 2024 | 0.26 | 0.17 | 0.17 | 0.27 | 0.15 | 18.6M |
| August 09, 2024 | 0.14 | 0.23 | 0.23 | 0.35 | 0.14 | 34.43M |
| August 08, 2024 | 0.18 | 0.14 | 0.14 | 0.18 | 0.1 | 4.92M |
| August 07, 2024 | 0.21 | 0.15 | 0.15 | 0.25 | 0.14 | 27.49M |
| August 06, 2024 | 0.13 | 0.22 | 0.22 | 0.45 | 0.1 | 67.46M |
| August 05, 2024 | 0.13 | 0.12 | 0.12 | 0.13 | 0.1 | 43.04M |
| August 02, 2024 | 0.16 | 0.12 | 0.12 | 0.18 | 0.1 | 38.95M |
| August 01, 2024 | 0.2 | 0.15 | 0.15 | 0.2 | 0.15 | 3.1M |
| July 31, 2024 | 0.17 | 0.23 | 0.23 | 0.23 | 0.17 | 7.03M |
| July 30, 2024 | 0.21 | 0.21 | 0.21 | 0.25 | 0.2 | 3.35M |
| July 29, 2024 | 0.2 | 0.23 | 0.23 | 0.25 | 0.2 | 2.19M |
| July 26, 2024 | 0.2 | 0.27 | 0.27 | 0.3 | 0.2 | 818,034 |
| July 25, 2024 | 0.22 | 0.27 | 0.27 | 0.28 | 0.2 | 1.03M |
| July 24, 2024 | 0.2 | 0.25 | 0.25 | 0.29 | 0.2 | 3.28M |
| July 23, 2024 | 0.15 | 0.19 | 0.19 | 0.24 | 0.15 | 4.27M |
| July 22, 2024 | 0.19 | 0.2 | 0.2 | 0.2 | 0.15 | 4.12M |
| July 19, 2024 | 0.21 | 0.2 | 0.2 | 0.25 | 0.2 | 4.47M |
| July 18, 2024 | 0.25 | 0.25 | 0.25 | 0.27 | 0.2 | 3.29M |
| July 17, 2024 | 0.25 | 0.28 | 0.28 | 0.35 | 0.22 | 4.73M |
| July 16, 2024 | 0.49 | 0.28 | 0.28 | 0.49 | 0.2 | 16.93M |
| July 15, 2024 | 0.93 | 0.83 | 0.83 | 0.93 | 0.75 | 913,309 |
| July 12, 2024 | 0.95 | 0.84 | 0.84 | 1.1 | 0.8 | 546,121 |
| July 11, 2024 | 1.02 | 0.9 | 0.9 | 1.1 | 0.9 | 89,258 |
| July 10, 2024 | 1.1 | 0.9 | 0.9 | 1.1 | 0.9 | 28,476 |
| July 09, 2024 | 1.02 | 1 | 1 | 1.1 | 0.9 | 337,173 |
| July 08, 2024 | 1.1 | 1 | 1 | 1.1 | 1 | 227,285 |
| July 05, 2024 | 1.03 | 1.03 | 1.03 | 1.1 | 1 | 864,888 |
| July 04, 2024 | 1.3 | 1.05 | 1.05 | 1.33 | 1 | 1.07M |
| July 03, 2024 | 1.42 | 1.3 | 1.3 | 1.5 | 1.2 | 826,213 |
| July 02, 2024 | 2.22 | 1.5 | 1.5 | 2.25 | 1.2 | 3.11M |
| July 01, 2024 | 2.71 | 2.75 | 2.75 | 2.8 | 2.7 | 128,732 |
| June 28, 2024 | 2.79 | 2.8 | 2.8 | 2.8 | 2.7 | 200,143 |
| June 27, 2024 | 2.89 | 2.8 | 2.8 | 2.89 | 2.71 | 458,468 |
| June 26, 2024 | 2.9 | 2.9 | 2.9 | 3 | 2.9 | 8,179 |
| June 25, 2024 | 3 | 2.9 | 2.9 | 3 | 2.8 | 139,657 |
| June 24, 2024 | 2.98 | 3.06 | 3.06 | 3.06 | 2.9 | 113,915 |
| June 21, 2024 | 2.98 | 2.95 | 2.95 | 2.98 | 2.9 | 436,733 |
| June 20, 2024 | 2.86 | 2.95 | 2.95 | 3.06 | 2.86 | 653,898 |
| June 19, 2024 | 3.34 | 2.95 | 2.95 | 3.45 | 2.95 | 473,382 |
| June 18, 2024 | 3.45 | 3.4 | 3.4 | 3.45 | 3.3 | 4,874 |
| June 17, 2024 | 3.49 | 3.4 | 3.4 | 3.49 | 3.3 | 18,141 |
| June 14, 2024 | 3.38 | 3.4 | 3.4 | 3.4 | 3.3 | 122,092 |
| June 13, 2024 | 3.55 | 3.4 | 3.4 | 3.55 | 3.25 | 239,231 |
| June 12, 2024 | 3.55 | 3.53 | 3.53 | 3.55 | 3.5 | 42,458 |
| June 11, 2024 | 3.85 | 3.5 | 3.5 | 3.9 | 3.41 | 1.13M |
| June 10, 2024 | 3.8 | 3.8 | 3.8 | 3.85 | 3.72 | 47,278 |
| June 07, 2024 | 3.76 | 3.8 | 3.8 | 3.9 | 3.7 | 85,412 |
| June 06, 2024 | 4 | 3.85 | 3.85 | 4.1 | 3.8 | 524,528 |
| June 05, 2024 | 4.1 | 4.1 | 4.1 | 4.2 | 4.01 | 85,035 |
| June 04, 2024 | 3.9 | 4.1 | 4.1 | 4.2 | 3.9 | 49,407 |
| June 03, 2024 | 4.12 | 4.1 | 4.1 | 4.18 | 4 | 75,548 |
| May 31, 2024 | 4.01 | 4.1 | 4.1 | 4.2 | 3.9 | 2.47M |
| May 30, 2024 | 3.76 | 4 | 4 | 4.1 | 3.7 | 1.06M |
| May 29, 2024 | 4 | 3.85 | 3.85 | 4 | 3.7 | 150,815 |
| May 28, 2024 | 3.7 | 3.85 | 3.85 | 4 | 3.7 | 171,399 |
| May 24, 2024 | 3.75 | 3.85 | 3.85 | 4 | 3.7 | 447,623 |
| May 23, 2024 | 3.82 | 3.85 | 3.85 | 4 | 3.7 | 148,276 |
