Africa Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.335	0.340	0.325	0.340	1.700	16,040
2022-09-22	0.350	0.350	0.340	0.340	1.700	3,300
2022-09-21	0.345	0.350	0.345	0.350	1.750	6,900
2022-09-20	0.345	0.350	0.340	0.345	1.725	10,280
2022-09-19	0.370	0.370	0.370	0.370	1.850	220
2022-09-16	0.355	0.360	0.350	0.360	1.800	4,820
2022-09-15	0.360	0.360	0.360	0.360	1.800	3,000
2022-09-14	0.360	0.360	0.350	0.350	1.750	2,520
2022-09-13	0.350	0.360	0.350	0.360	1.800	26,580
2022-09-12	0.350	0.375	0.350	0.360	1.800	78,340
2022-09-09	0.370	0.370	0.355	0.355	1.775	1,200
2022-09-08	0.370	0.370	0.350	0.370	1.850	3,680
2022-09-07	0.385	0.385	0.385	0.385	1.925	60
2022-09-06	0.375	0.385	0.370	0.385	1.925	7,680
2022-09-02	0.365	0.385	0.365	0.385	1.925	11,780
2022-09-01	0.350	0.360	0.350	0.355	1.775	36,680
2022-08-31	0.360	0.360	0.360	0.360	1.800	2,100
2022-08-30	0.365	0.365	0.345	0.345	1.725	4,460
2022-08-29	0.355	0.365	0.350	0.365	1.825	10,300
2022-08-26	0.355	0.355	0.355	0.355	1.775	4,980
2022-08-25	0.350	0.350	0.350	0.350	1.750	5,980
2022-08-24	0.330	0.340	0.330	0.340	1.700	480
2022-08-23	0.350	0.350	0.350	0.350	1.750	1,200
2022-08-22	0.350	0.350	0.350	0.350	1.750	0
2022-08-19	0.350	0.350	0.350	0.350	1.750	0
2022-08-18	0.350	0.350	0.350	0.350	1.750	0
2022-08-17	0.350	0.350	0.350	0.350	1.750	700
2022-08-16	0.360	0.360	0.360	0.360	1.800	0
2022-08-15	0.360	0.360	0.350	0.360	1.800	4,300
2022-08-12	0.345	0.355	0.340	0.340	1.700	20,980
2022-08-11	0.340	0.340	0.340	0.340	1.700	24,320
2022-08-10	0.335	0.340	0.335	0.340	1.700	1,400
2022-08-09	0.345	0.345	0.345	0.345	1.725	140
2022-08-08	0.340	0.340	0.340	0.340	1.700	0
2022-08-05	0.335	0.340	0.335	0.340	1.700	10,500
2022-08-04	0.340	0.340	0.340	0.340	1.700	2,720
2022-08-03	0.360	0.360	0.345	0.345	1.725	6,260
2022-08-02	0.350	0.360	0.325	0.345	1.725	12,140
2022-07-29	0.320	0.350	0.320	0.345	1.725	4,040
2022-07-28	0.345	0.355	0.345	0.350	1.750	4,440
2022-07-27	0.340	0.345	0.335	0.335	1.675	1,000
2022-07-26	0.345	0.345	0.345	0.345	1.725	1,800
2022-07-25	0.345	0.350	0.340	0.345	1.725	5,020
2022-07-22	0.320	0.325	0.315	0.325	1.625	19,400
2022-07-21	0.300	0.300	0.300	0.300	1.500	2,000
2022-07-20	0.295	0.295	0.295	0.295	1.475	0
2022-07-19	0.285	0.295	0.285	0.295	1.475	8,600
2022-07-18	0.265	0.265	0.265	0.265	1.325	0
2022-07-15	0.280	0.280	0.265	0.265	1.325	1,200
2022-07-14	0.280	0.280	0.280	0.280	1.400	12,800
2022-07-13	0.270	0.270	0.260	0.265	1.325	7,900
2022-07-12	0.290	0.290	0.285	0.285	1.425	4,700
2022-07-11	0.290	0.290	0.265	0.285	1.425	6,000
2022-07-08	0.280	0.280	0.280	0.280	1.400	0
2022-07-07	0.280	0.280	0.280	0.280	1.400	1,260
2022-07-06	0.285	0.285	0.275	0.275	1.375	14,600
2022-07-05	0.290	0.300	0.290	0.290	1.450	87,000
2022-07-04	0.270	0.290	0.270	0.290	1.450	24,700
2022-06-30	0.260	0.260	0.260	0.260	1.300	4,440
2022-06-29	0.270	0.270	0.270	0.270	1.350	2,100

← NewerPage 18 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.