Africa Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.165	0.180	0.165	0.180	0.900	11,920
2022-12-16	0.175	0.175	0.155	0.160	0.800	208,340
2022-12-15	0.165	0.185	0.165	0.185	0.925	5,580
2022-12-14	0.190	0.190	0.180	0.180	0.900	3,480
2022-12-13	0.190	0.190	0.190	0.190	0.950	0
2022-12-12	0.195	0.195	0.190	0.190	0.950	1,040
2022-12-09	0.190	0.190	0.190	0.190	0.950	2,800
2022-12-08	0.185	0.195	0.185	0.195	0.975	4,520
2022-12-07	0.200	0.200	0.180	0.195	0.975	38,240
2022-12-06	0.200	0.200	0.190	0.190	0.950	1,300
2022-12-05	0.205	0.210	0.200	0.200	1.000	4,280
2022-12-02	0.200	0.200	0.200	0.200	1.000	1,060
2022-12-01	0.205	0.205	0.200	0.200	1.000	300
2022-11-30	0.215	0.215	0.200	0.200	1.000	57,520
2022-11-29	0.215	0.220	0.215	0.215	1.075	3,880
2022-11-28	0.210	0.210	0.195	0.210	1.050	23,920
2022-11-25	0.220	0.220	0.210	0.210	1.050	2,320
2022-11-24	0.220	0.220	0.210	0.215	1.075	10,700
2022-11-23	0.220	0.220	0.220	0.220	1.100	4,020
2022-11-22	0.205	0.220	0.205	0.218	1.090	37,220
2022-11-21	0.205	0.210	0.198	0.205	1.025	72,940
2022-11-18	0.225	0.225	0.205	0.210	1.050	184,280
2022-11-17	0.330	0.330	0.315	0.315	1.575	7,780
2022-11-16	0.350	0.350	0.345	0.345	1.725	3,400
2022-11-15	0.375	0.375	0.350	0.350	1.750	2,520
2022-11-14	0.370	0.380	0.370	0.380	1.900	17,400
2022-11-11	0.355	0.375	0.355	0.370	1.850	11,280
2022-11-10	0.360	0.360	0.290	0.315	1.575	16,440
2022-11-09	0.350	0.350	0.350	0.350	1.750	120
2022-11-08	0.355	0.380	0.350	0.380	1.900	2,220
2022-11-07	0.355	0.365	0.355	0.360	1.800	1,660
2022-11-04	0.365	0.365	0.345	0.345	1.725	300
2022-11-03	0.350	0.370	0.340	0.365	1.825	3,420
2022-11-02	0.350	0.350	0.350	0.350	1.750	10,700
2022-11-01	0.355	0.355	0.345	0.345	1.725	940
2022-10-31	0.340	0.385	0.340	0.385	1.925	29,500
2022-10-28	0.370	0.375	0.350	0.375	1.875	8,200
2022-10-27	0.355	0.360	0.350	0.350	1.750	7,000
2022-10-26	0.350	0.355	0.345	0.355	1.775	10,720
2022-10-25	0.340	0.350	0.315	0.315	1.575	21,200
2022-10-24	0.330	0.350	0.310	0.325	1.625	4,840
2022-10-21	0.320	0.350	0.310	0.340	1.700	6,800
2022-10-20	0.320	0.345	0.310	0.320	1.600	3,380
2022-10-19	0.320	0.325	0.320	0.320	1.600	8,440
2022-10-18	0.310	0.310	0.310	0.310	1.550	1,800
2022-10-17	0.310	0.310	0.310	0.310	1.550	700
2022-10-14	0.325	0.325	0.315	0.320	1.600	4,540
2022-10-13	0.315	0.350	0.310	0.350	1.750	3,300
2022-10-12	0.315	0.315	0.310	0.310	1.550	260
2022-10-11	0.340	0.340	0.310	0.320	1.600	14,240
2022-10-07	0.355	0.355	0.350	0.350	1.750	4,500
2022-10-06	0.380	0.380	0.370	0.380	1.900	3,420
2022-10-05	0.360	0.360	0.360	0.360	1.800	180
2022-10-04	0.380	0.380	0.360	0.360	1.800	1,520
2022-10-03	0.350	0.385	0.330	0.385	1.925	11,600
2022-09-30	0.320	0.350	0.315	0.345	1.725	9,460
2022-09-29	0.320	0.320	0.320	0.320	1.600	0
2022-09-28	0.320	0.330	0.320	0.320	1.600	2,440
2022-09-27	0.335	0.335	0.315	0.320	1.600	13,000
2022-09-26	0.325	0.330	0.325	0.325	1.625	11,700

← NewerPage 17 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.