Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AFRIQUIA-GAZ.BC stock page

AFRIQUIA GAZ historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-064,000.004,095.004,000.004,093.004,093.005
2024-02-054,000.004,001.004,000.004,000.004,000.007
2024-02-024,000.004,090.004,000.004,000.004,000.0077
2024-02-014,000.004,000.004,000.004,000.004,000.0010
2024-01-314,000.004,000.004,000.004,000.004,000.00260
2024-01-304,000.004,000.004,000.004,000.004,000.000
2024-01-293,950.004,000.003,950.004,000.004,000.002,500
2024-01-264,000.004,000.003,950.003,950.003,950.00284
2024-01-254,000.004,135.003,990.004,000.004,000.003,182
2024-01-244,120.004,135.004,000.004,000.004,000.003,154
2024-01-234,120.004,120.004,120.004,120.004,120.000
2024-01-224,080.004,120.004,080.004,120.004,120.001
2024-01-194,050.004,140.004,050.004,080.004,080.00970
2024-01-184,149.004,149.004,050.004,050.004,050.0060
2024-01-174,100.004,149.004,000.004,149.004,149.0024
2024-01-164,100.004,199.004,100.004,100.004,100.0026
2024-01-154,150.004,150.004,100.004,100.004,100.001
2024-01-123,995.004,150.003,995.004,150.004,150.00107
2024-01-104,000.004,000.003,995.003,995.003,995.003
2024-01-094,000.004,000.004,000.004,000.004,000.000
2024-01-083,999.004,159.003,999.004,000.004,000.0014
2024-01-053,980.004,178.003,980.003,999.003,999.00134
2024-01-043,965.004,000.003,965.003,980.003,980.0011
2024-01-034,000.004,000.003,965.003,965.003,965.00800
2024-01-024,000.004,002.004,000.004,000.004,000.0024
2023-12-294,000.004,000.004,000.004,000.004,000.001,127
2023-12-284,150.004,150.004,000.004,000.004,000.00106
2023-12-274,150.004,150.004,150.004,150.004,150.0010
2023-12-264,150.004,268.004,150.004,150.004,150.00156
2023-12-254,150.004,150.004,150.004,150.004,150.000
2023-12-224,150.004,270.004,150.004,150.004,150.00170
2023-12-214,200.004,200.004,150.004,150.004,150.0079
2023-12-204,200.004,200.004,200.004,200.004,200.000
2023-12-194,200.004,200.004,200.004,200.004,200.000
2023-12-184,200.004,200.004,200.004,200.004,200.000
2023-12-154,200.004,200.004,200.004,200.004,200.00449
2023-12-144,200.004,200.004,200.004,200.004,200.000
2023-12-134,102.004,280.004,102.004,200.004,200.005,012
2023-12-124,050.004,102.004,050.004,102.004,102.001,505
2023-12-114,050.004,050.004,050.004,050.004,050.001,500
2023-12-084,050.004,348.004,015.004,050.004,050.0033
2023-12-074,100.004,119.004,050.004,050.004,050.0020
2023-12-064,100.004,100.004,100.004,100.004,100.000
2023-12-054,100.004,100.004,100.004,100.004,100.0019
2023-12-044,100.004,119.004,100.004,100.004,100.0028
2023-12-014,002.004,198.004,002.004,100.004,100.00502
2023-11-304,000.004,100.004,000.004,002.004,002.0079
2023-11-294,030.004,050.004,000.004,000.004,000.00101
2023-11-284,248.004,248.004,010.004,030.004,030.00852
2023-11-274,248.004,248.004,248.004,248.004,248.000
2023-11-244,150.004,400.004,150.004,248.004,248.00223
2023-11-234,150.004,150.004,150.004,150.004,150.000
2023-11-224,150.004,150.004,150.004,150.004,150.0013
2023-11-214,150.004,150.004,150.004,150.004,150.000
2023-11-204,150.004,360.004,150.004,150.004,150.0015
2023-11-174,200.004,200.004,150.004,150.004,150.00100
2023-11-164,100.004,200.004,011.004,200.004,200.0036
2023-11-154,100.004,100.004,100.004,100.004,100.000
2023-11-144,100.004,100.004,100.004,100.004,100.000
2023-11-134,100.004,100.004,100.004,100.004,100.000
← NewerPage 12 of 14 · 813 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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