Canadian Overseas Petroleum Limited - COPL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 08, 2024	0.06	0.06	0.06	0.07	0.05	182.2M
March 07, 2024	0.06	0.06	0.06	0.08	0.05	257.46M
March 06, 2024	0.05	0.05	0.05	0.06	0.05	62.81M
March 05, 2024	0.05	0.05	0.05	0.06	0.05	83.46M
March 04, 2024	0.05	0.05	0.05	0.06	0.04	192.35M
March 01, 2024	0.06	0.05	0.05	0.06	0.04	350.41M
February 29, 2024	0.05	0.05	0.05	0.08	0.05	734.99M
February 28, 2024	0.05	0.05	0.05	0.06	0.04	79.29M
February 27, 2024	0.04	0.05	0.05	0.05	0.04	78.2M
February 26, 2024	0.04	0.05	0.05	0.05	0.04	49.77M
February 23, 2024	0.05	0.04	0.04	0.05	0.04	85.84M
February 22, 2024	0.03	0.04	0.04	0.06	0.02	883.94M
February 21, 2024	0.08	0.07	0.07	0.08	0.07	122.21M
February 20, 2024	0.08	0.08	0.08	0.09	0.08	76.51M
February 19, 2024	0.07	0.08	0.08	0.1	0.06	397.11M
February 16, 2024	0.07	0.07	0.07	0.08	0.07	187.13M
February 15, 2024	0.07	0.07	0.07	0.08	0.06	204.36M
February 14, 2024	0.09	0.07	0.07	0.09	0.07	229.16M
February 13, 2024	0.1	0.08	0.08	0.12	0.07	917.51M
February 12, 2024	0.08	0.1	0.1	0.11	0.06	1.59B
February 09, 2024	0.07	0.07	0.07	0.08	0.06	645.97M
February 08, 2024	0.04	0.07	0.07	0.09	0.04	2.19B
February 07, 2024	0.05	0.04	0.04	0.06	0.04	452.59M
February 06, 2024	0.05	0.05	0.05	0.06	0.05	361.25M
February 05, 2024	0.06	0.05	0.05	0.06	0.05	350.21M
February 02, 2024	0.07	0.06	0.06	0.08	0.06	970.44M
February 01, 2024	0.08	0.07	0.07	0.09	0.07	109.45M
January 31, 2024	0.06	0.08	0.08	0.09	0.06	328.93M
January 30, 2024	0.07	0.06	0.06	0.08	0.06	225.98M
January 29, 2024	0.09	0.08	0.08	0.09	0.06	167.56M
January 26, 2024	0.09	0.08	0.08	0.1	0.08	71.54M
January 25, 2024	0.1	0.09	0.09	0.1	0.09	54.16M
January 24, 2024	0.1	0.1	0.1	0.1	0.09	30.8M
January 23, 2024	0.09	0.09	0.09	0.11	0.09	391.83M
January 22, 2024	0.09	0.09	0.09	0.11	0.09	519.73M
January 19, 2024	0.1	0.08	0.08	0.11	0.08	378.41M
January 18, 2024	0.09	0.1	0.1	0.12	0.09	2.19B
January 17, 2024	0.08	0.09	0.09	0.1	0.07	319.22M
January 16, 2024	0.12	0.08	0.08	0.12	0.07	643.05M
January 15, 2024	0.09	0.1	0.1	0.14	0.09	1.38B
January 12, 2024	0.04	0.1	0.1	0.12	0.04	2.47B
January 11, 2024	0.06	0.04	0.04	0.06	0.03	883.42M
January 10, 2024	0.08	0.06	0.06	0.09	0.06	338.91M
January 09, 2024	0.09	0.08	0.08	0.1	0.08	93.57M
January 08, 2024	0.1	0.09	0.09	0.1	0.08	184.43M
January 05, 2024	0.1	0.09	0.09	0.11	0.09	327.18M
January 04, 2024	0.12	0.1	0.1	0.12	0.09	159.63M
January 03, 2024	0.15	0.12	0.12	0.15	0.12	152.18M
January 02, 2024	0.22	0.14	0.14	0.22	0.12	229.21M
December 29, 2023	0.29	0.25	0.25	0.32	0.2	94.46M
December 28, 2023	0.33	0.32	0.32	0.36	0.28	30.6M
December 27, 2023	0.32	0.34	0.34	0.45	0.3	70.86M
December 22, 2023	0.29	0.32	0.32	0.37	0.25	54.11M
December 21, 2023	0.27	0.28	0.28	0.35	0.22	144.47M
December 20, 2023	0.71	0.3	0.3	0.95	0.2	391.72M
December 19, 2023	0.96	0.73	0.73	1	0.65	161.83M
December 18, 2023	1.05	0.95	0.95	1.26	0.8	165.68M
December 15, 2023	1.68	1.53	1.53	1.7	1.5	39.88M
December 14, 2023	1.75	1.68	1.68	1.87	1.65	18.44M
December 13, 2023	1.64	1.78	1.78	1.85	1.6	17.92M

Canadian Overseas Petroleum Limited (COPL.L) LSE