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
2025-07-234,400.004,400.004,380.004,400.004,400.00193
2025-07-224,400.004,440.004,400.004,400.004,400.003
2025-07-214,400.004,419.004,400.004,400.004,400.0036
2025-07-184,350.004,400.004,325.004,400.004,400.00592
2025-07-174,310.004,350.004,310.004,350.004,350.0033
2025-07-164,490.004,490.004,310.004,310.004,310.008
2025-07-154,500.004,500.004,490.004,490.004,490.0036
2025-07-144,500.004,500.004,500.004,500.004,500.000
2025-07-114,330.004,500.004,300.004,500.004,500.00558
2025-07-104,300.004,330.004,300.004,330.004,330.008,528
2025-07-094,300.004,300.004,300.004,300.004,300.0014
2025-07-084,300.004,300.004,300.004,300.004,300.00575
2025-07-074,200.004,369.004,200.004,300.004,300.00235
2025-07-044,400.004,448.004,200.004,200.004,200.0057
2025-07-034,423.004,423.004,231.004,400.004,400.00287
2025-07-024,300.004,423.004,208.004,423.004,423.009
2025-07-014,300.004,300.004,300.004,300.004,300.000
2025-06-304,400.004,428.004,300.004,300.004,300.004,128
2025-06-264,374.004,400.004,243.004,400.004,400.00752
2025-06-254,207.004,374.004,207.004,374.004,374.004
2025-06-244,399.004,399.004,207.004,207.004,207.003
2025-06-234,399.004,399.004,399.004,399.004,399.000
2025-06-204,156.004,399.004,156.004,399.004,399.00500
2025-06-194,250.004,250.004,156.004,156.004,156.001
2025-06-184,200.004,348.004,200.004,250.004,250.0017
2025-06-174,200.004,210.004,200.004,200.004,200.0024
2025-06-164,350.004,380.004,200.004,200.004,200.001,111
2025-06-134,340.004,350.004,340.004,350.004,350.00742
2025-06-124,380.004,380.004,340.004,340.004,340.0015
2025-06-114,200.004,388.004,200.004,380.004,380.005
2025-06-104,200.004,200.004,200.004,200.004,200.000
2025-06-064,350.004,350.004,200.004,200.004,200.00998
2025-06-054,300.004,389.004,220.004,350.004,350.0041
2025-06-044,235.004,350.004,200.004,300.004,300.009,303
2025-06-034,239.004,239.004,235.004,235.004,235.001
2025-06-024,200.004,239.004,067.004,239.004,239.004
2025-05-304,150.004,200.004,150.004,200.004,200.003,659
2025-05-294,150.004,244.004,150.004,150.004,150.0020
2025-05-284,190.004,190.004,150.004,150.004,150.006
2025-05-274,180.004,249.004,180.004,249.004,249.006
2025-05-264,190.004,192.004,080.004,180.004,180.00531
2025-05-234,053.004,195.004,038.004,190.004,190.0017,256
2025-05-224,050.004,148.004,050.004,053.004,053.0051
2025-05-214,051.004,051.004,050.004,050.004,050.005
2025-05-204,035.004,194.004,035.004,051.004,051.00221
2025-05-194,099.004,099.004,010.004,035.004,035.0024
2025-05-164,150.004,199.004,099.004,099.004,099.001,259
2025-05-154,100.004,150.004,100.004,150.004,150.00215
2025-05-144,107.004,108.004,100.004,100.004,100.00234
2025-05-134,100.004,224.004,100.004,107.004,107.0039
2025-05-124,100.004,100.004,100.004,100.004,100.004
2025-05-094,100.004,115.004,100.004,100.004,100.0017
2025-05-084,120.004,223.004,100.004,100.004,100.00380
2025-05-074,119.004,222.004,119.004,120.004,120.0031
2025-05-064,156.004,156.004,113.004,119.004,119.007
2025-05-054,235.004,235.004,156.004,156.004,156.00120
2025-05-024,100.004,239.004,100.004,235.004,235.00373
2025-04-304,111.004,210.004,100.004,100.004,100.00236
2025-04-294,213.004,213.004,111.004,111.004,111.0080
2025-04-284,100.004,215.004,100.004,213.004,213.006
← NewerPage 6 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.